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 (%)
Oct 31, 2023	4.000	4.020	3.910	4.020	7,095	+0.04(+1.01%)
Oct 30, 2023	3.970	3.985	3.824	3.980	18,991	+0.06(+1.53%)
Oct 27, 2023	3.960	4.000	3.858	3.920	35,188	-0.10(-2.49%)
Oct 26, 2023	3.990	4.050	3.950	4.020	29,200	-0.02(-0.50%)
Oct 25, 2023	3.950	4.050	3.910	4.040	22,675	+0.04(+1.00%)
Oct 24, 2023	3.890	4.040	3.830	4.000	14,084	+0.14(+3.63%)
Oct 23, 2023	3.860	4.100	3.710	3.860	24,695	-0.14(-3.50%)
Oct 20, 2023	3.760	4.100	3.640	4.000	54,373	+0.35(+9.59%)
Oct 19, 2023	3.700	3.740	3.610	3.650	27,452	-0.10(-2.67%)
Oct 18, 2023	3.850	3.928	3.660	3.750	24,059	-0.14(-3.60%)
Oct 17, 2023	3.730	3.950	3.730	3.890	35,211	+0.11(+2.91%)
Oct 16, 2023	3.630	3.880	3.630	3.780	59,414	+0.06(+1.61%)
Oct 13, 2023	3.700	3.820	3.650	3.720	38,652	-0.03(-0.80%)
Oct 12, 2023	3.770	3.778	3.655	3.750	32,210	+0.04(+1.08%)
Oct 11, 2023	3.700	3.880	3.660	3.710	58,441	-0.03(-0.80%)
Oct 10, 2023	3.980	3.980	3.503	3.740	101,941	-0.24(-6.03%)
Oct 09, 2023	3.950	4.006	3.862	3.980	27,013	-0.05(-1.24%)
Oct 06, 2023	3.970	4.090	3.870	4.030	23,918	+0.03(+0.75%)
Oct 05, 2023	4.070	4.090	4.000	4.000	34,958	-0.07(-1.72%)
Oct 04, 2023	4.250	4.300	3.900	4.070	45,713	-0.22(-5.13%)
Oct 03, 2023	4.230	4.290	4.160	4.290	46,040	+0.04(+0.94%)

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