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 )

5.220 -0.080 (-1.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	8.260	8.360	8.130	8.290	21,631	+0.01(+0.12%)
Oct 28, 2021	8.080	8.300	7.950	8.280	56,310	+0.18(+2.22%)
Oct 27, 2021	8.060	8.135	8.000	8.100	24,529	-0.03(-0.37%)
Oct 26, 2021	8.110			8.130	39,646	+0.03(+0.37%)
Oct 25, 2021	8.040	8.400	7.790	8.100	59,126	+0.08(+1.00%)
Oct 22, 2021	8.090	8.250	7.650	8.020	121,517	-0.11(-1.35%)
Oct 21, 2021	8.150	8.410	8.060	8.130	19,929	-0.06(-0.73%)
Oct 20, 2021	7.920	8.300	7.920	8.190	38,554	+0.22(+2.82%)
Oct 19, 2021	7.910	8.105	7.770	7.965	67,379	+0.08(+0.95%)
Oct 18, 2021	8.050	8.220	7.764	7.890	57,925	-0.16(-1.99%)
Oct 15, 2021	8.320	8.450	8.000	8.050	52,876	-0.25(-3.01%)
Oct 14, 2021	8.350	8.440	8.110	8.300	31,071	+0.09(+1.10%)
Oct 13, 2021	8.510	8.510	8.120	8.210	42,716	-0.20(-2.38%)
Oct 12, 2021	8.270	8.440	8.270	8.410	18,174	+0.14(+1.69%)
Oct 11, 2021	8.320	8.500	8.060	8.270	80,898	-0.12(-1.43%)
Oct 08, 2021	8.310	8.860	8.300	8.390	33,968	+0.09(+1.08%)
Oct 07, 2021	8.200	8.450	8.200	8.300	37,096	+0.16(+1.97%)
Oct 06, 2021	8.720	9.021	8.010	8.140	140,121	-0.61(-6.97%)
Oct 05, 2021	9.030	9.210	8.680	8.750	48,959	-0.28(-3.10%)
Oct 04, 2021	8.650	9.095	8.471	9.030	129,854	+0.58(+6.86%)

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