Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Achieve Life Sciences Inc (NQ: ACHV )

4.705 -0.025 (-0.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	6.164	7.000	6.090	6.538	40,014	+0.34(+5.45%)
Mar 30, 2020	6.200	6.200	6.000	6.200	18,684	-0.08(-1.27%)
Mar 27, 2020	6.000	6.298	5.550	6.280	26,580	+0.42(+7.17%)
Mar 26, 2020	6.386	6.500	5.700	5.860	33,626	-0.14(-2.33%)
Mar 25, 2020	5.800	6.722	5.800	6.000	59,087	+0.20(+3.45%)
Mar 24, 2020	5.800	6.200	5.400	5.800	58,971	+0.02(+0.28%)
Mar 23, 2020	5.940	5.960	5.598	5.784	17,001	-0.20(-3.28%)
Mar 20, 2020	6.000	6.600	5.700	5.980	63,220	-0.02(-0.33%)
Mar 19, 2020	6.200	6.800	5.600	6.000	61,114	-0.03(-0.50%)
Mar 18, 2020	6.000	6.998	5.702	6.030	100,739	+0.62(+11.46%)
Mar 17, 2020	5.500	5.678	5.000	5.410	44,409	+0.81(+17.61%)
Mar 16, 2020	5.600	6.000	4.600	4.600	77,262	-1.58(-25.54%)
Mar 13, 2020	7.200	7.560	6.000	6.178	58,650	-0.83(-11.79%)
Mar 12, 2020	7.400	7.860	6.800	7.004	47,244	-1.32(-15.86%)
Mar 11, 2020	8.800	8.800	7.400	8.324	48,663	-0.28(-3.21%)
Mar 10, 2020	8.600	9.000	8.200	8.600	16,131	+0.00(+0.00%)
Mar 09, 2020	9.200	9.200	8.000	8.600	29,527	-0.80(-8.49%)
Mar 06, 2020	10.00	10.00	9.200	9.398	26,245	-0.40(-4.10%)
Mar 05, 2020	9.800	10.20	9.600	9.800	27,530	-0.20(-2.00%)
Mar 04, 2020	10.00	10.40	9.600	10.00	34,807	-0.07(-0.68%)
Mar 03, 2020	10.80	11.45	9.800	10.07	45,024	-0.53(-5.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Achieve Life Sciences Inc (NQ: ACHV )

Historical Prices