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 )

5.000 -0.070 (-1.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	5.100	5.160	4.970	5.050	4,847	+0.12(+2.43%)
Jul 28, 2022	4.900	5.060	4.900	4.930	14,122	-0.02(-0.40%)
Jul 27, 2022	5.000	5.140	4.890	4.950	26,322	-0.05(-1.00%)
Jul 26, 2022	5.210	5.360	5.000	5.000	16,839	-0.22(-4.21%)
Jul 25, 2022	5.580	5.580	5.220	5.220	30,227	-0.38(-6.79%)
Jul 22, 2022	5.859	5.859	5.510	5.600	8,453	-0.02(-0.36%)
Jul 21, 2022	5.540	5.892	5.540	5.620	15,230	+0.04(+0.72%)
Jul 20, 2022	5.470	5.690	5.470	5.580	28,528	+0.10(+1.82%)
Jul 19, 2022	5.550	5.640	5.460	5.480	10,386	-0.04(-0.72%)
Jul 18, 2022	5.310	5.580	5.310	5.520	25,873	+0.21(+3.95%)
Jul 15, 2022	5.260	5.316	5.250	5.310	36,120	+0.06(+1.14%)
Jul 14, 2022	5.210	5.270	5.180	5.250	25,203	-0.07(-1.32%)
Jul 13, 2022	5.160	5.330	5.133	5.320	23,471	+0.07(+1.33%)
Jul 12, 2022	5.330	5.330	5.180	5.250	12,507	+0.02(+0.38%)
Jul 11, 2022	5.250	5.450	5.180	5.230	40,231	+0.03(+0.58%)
Jul 08, 2022	4.930	5.200	4.930	5.200	31,074	+0.17(+3.38%)
Jul 07, 2022	5.060	5.140	4.915	5.030	46,208	+0.04(+0.80%)
Jul 06, 2022	4.950	5.050	4.840	4.990	49,219	+0.06(+1.22%)
Jul 05, 2022	4.810	4.990	4.810	4.930	11,371	+0.02(+0.41%)

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