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: 2:45 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 (%)
Aug 31, 2021	7.980	8.350	7.930	8.350	122,560	+0.42(+5.30%)
Aug 30, 2021	7.980	8.037	7.795	7.930	55,197	+0.07(+0.89%)
Aug 27, 2021	7.650	8.080	7.650	7.860	102,353	+0.20(+2.61%)
Aug 26, 2021	7.880	8.050	7.570	7.660	111,776	-0.16(-2.05%)
Aug 25, 2021	7.490	8.100	7.479	7.820	165,304	+0.29(+3.85%)
Aug 24, 2021	7.250	7.644	7.020	7.530	138,964	+0.29(+4.01%)
Aug 23, 2021	6.990	7.310	6.915	7.240	160,200	+0.33(+4.78%)
Aug 20, 2021	6.750	7.175	6.730	6.910	56,175	+0.12(+1.77%)
Aug 19, 2021	6.950	7.160	6.730	6.790	64,363	-0.25(-3.55%)
Aug 18, 2021	6.870	7.185	6.630	7.040	103,327	+0.21(+3.07%)
Aug 17, 2021	6.890	7.070	6.660	6.830	169,425	+0.02(+0.29%)
Aug 16, 2021	7.210	7.340	6.790	6.810	260,667	-0.47(-6.46%)
Aug 13, 2021	7.620	8.560	7.160	7.280	1,393,680	-0.29(-3.77%)
Aug 12, 2021	7.500	7.720	7.320	7.565	91,848	-0.21(-2.76%)
Aug 11, 2021	7.450	7.950	7.270	7.780	336,881	+0.58(+8.06%)
Aug 10, 2021	7.540	7.580	7.140	7.200	63,232	-0.24(-3.23%)
Aug 09, 2021	7.230	7.660	7.200	7.440	44,883	+0.20(+2.76%)
Aug 06, 2021	7.340	7.415	7.040	7.240	67,751	-0.08(-1.09%)
Aug 05, 2021	7.160	7.345	7.150	7.320	59,137	+0.16(+2.23%)
Aug 04, 2021	7.290	7.490	7.150	7.160	127,875	-0.25(-3.37%)
Aug 03, 2021	7.220	7.420	7.110	7.410	54,496	+0.15(+2.07%)

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