Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Achieve Life Sciences Inc (NQ: ACHV )

4.750 +0.020 (+0.42%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2024 4.570 4.760 4.560 4.730 93,074 +0.16(+3.50%)
May 06, 2024 4.730 4.810 4.500 4.570 140,129 -0.17(-3.48%)
May 03, 2024 4.730 4.800 4.620 4.735 76,066 +0.04(+0.96%)
May 02, 2024 4.520 4.690 4.360 4.690 41,603 +0.17(+3.76%)
May 01, 2024 4.430 4.760 4.430 4.520 456,397 +0.13(+2.96%)
Apr 30, 2024 4.530 4.600 4.380 4.390 64,290 -0.18(-3.94%)
Apr 29, 2024 4.610 4.630 4.540 4.570 35,446 -0.04(-0.87%)
Apr 26, 2024 4.570 4.640 4.480 4.610 57,002 +0.04(+0.77%)
Apr 25, 2024 4.470 4.660 4.430 4.575 56,633 +0.04(+0.77%)
Apr 24, 2024 4.520 4.540 4.445 4.540 31,736 +0.04(+0.89%)
Apr 23, 2024 4.420 4.590 4.350 4.500 51,613 +0.09(+2.04%)
Apr 22, 2024 4.570 4.580 4.350 4.410 82,081 -0.10(-2.22%)
Apr 19, 2024 4.550 4.619 4.430 4.510 35,387 -0.06(-1.31%)
Apr 18, 2024 4.590 4.650 4.390 4.570 77,779 +0.00(+0.00%)
Apr 17, 2024 4.530 4.590 4.450 4.570 53,105 +0.19(+4.34%)
Apr 16, 2024 4.500 4.581 4.370 4.380 63,224 -0.07(-1.57%)
Apr 15, 2024 4.340 4.480 4.200 4.450 114,653 +0.11(+2.42%)
Apr 12, 2024 4.330 4.390 4.260 4.345 39,852 -0.04(-1.03%)
Apr 11, 2024 4.370 4.470 4.320 4.390 35,813 +0.01(+0.23%)
Apr 10, 2024 4.260 4.400 4.260 4.380 53,967 +0.02(+0.46%)
Apr 09, 2024 4.350 4.430 4.270 4.360 45,476 +0.00(+0.00%)
Apr 08, 2024 4.440 4.440 4.325 4.360 71,613 -0.10(-2.24%)
Apr 05, 2024 4.410 4.530 4.400 4.460 109,156 -0.02(-0.45%)
Apr 04, 2024 4.660 4.699 4.462 4.480 72,946 -0.11(-2.40%)
Apr 03, 2024 4.430 4.590 4.430 4.590 96,342 +0.11(+2.46%)
Apr 02, 2024 4.550 4.580 4.350 4.480 54,160 -0.10(-2.18%)
Apr 01, 2024 4.640 4.690 4.020 4.580 127,509 +0.04(+0.77%)
Mar 28, 2024 4.490 4.677 4.380 4.545 126,802 +0.03(+0.55%)
Mar 27, 2024 4.660 4.660 4.470 4.520 90,371 -0.14(-3.00%)
Mar 26, 2024 4.760 4.785 4.540 4.660 70,140 -0.01(-0.21%)
Mar 25, 2024 4.600 4.814 4.510 4.670 91,377 +0.07(+1.52%)
Mar 22, 2024 4.600 4.630 4.516 4.600 46,633 +0.00(+0.00%)
Mar 21, 2024 4.600 4.690 4.510 4.600 74,445 -0.06(-1.29%)
Mar 20, 2024 4.600 4.670 4.510 4.660 78,872 +0.10(+2.19%)
Mar 19, 2024 4.600 4.615 4.490 4.560 68,972 -0.04(-0.87%)
Mar 18, 2024 4.570 4.690 4.490 4.600 89,396 +0.01(+0.22%)
Mar 15, 2024 4.520 4.590 4.350 4.590 718,742 +0.13(+2.91%)
Mar 14, 2024 4.410 4.690 4.360 4.460 87,839 +0.04(+0.90%)
Mar 13, 2024 4.350 4.460 4.350 4.420 51,120 +0.07(+1.61%)
Mar 12, 2024 4.350 4.460 4.320 4.350 248,904 +0.00(+0.00%)
Mar 11, 2024 4.320 4.400 4.270 4.350 58,125 -0.04(-0.91%)
Mar 08, 2024 4.420 4.480 4.370 4.390 68,539 +0.01(+0.23%)
Mar 07, 2024 4.500 4.500 4.270 4.380 107,316 -0.05(-1.13%)
Mar 06, 2024 4.400 4.470 4.304 4.430 55,604 +0.04(+0.91%)
Mar 05, 2024 4.400 4.440 4.330 4.390 83,941 -0.03(-0.68%)
Mar 04, 2024 4.410 4.480 4.280 4.420 903,395 +0.00(+0.00%)
Mar 01, 2024 4.050 4.440 3.930 4.420 177,944 +0.37(+9.14%)
Feb 29, 2024 4.250 4.390 3.890 4.050 439,586 -0.41(-9.19%)
Feb 28, 2024 4.490 4.500 4.130 4.460 40,534 -0.04(-0.89%)
Feb 27, 2024 4.080 4.540 4.080 4.500 99,599 +0.41(+10.02%)
Feb 26, 2024 3.940 4.090 3.914 4.090 36,770 +0.13(+3.28%)
Feb 23, 2024 3.830 3.970 3.830 3.960 23,494 +0.14(+3.66%)
Feb 22, 2024 4.000 4.000 3.820 3.820 45,470 -0.18(-4.50%)
Feb 21, 2024 4.010 4.200 3.880 4.000 26,115 -0.01(-0.25%)
Feb 20, 2024 4.210 4.279 4.000 4.010 57,919 -0.31(-7.18%)
Feb 16, 2024 4.450 4.620 4.300 4.320 62,782 -0.11(-2.48%)
Feb 15, 2024 4.400 4.570 4.350 4.430 20,357 +0.04(+0.91%)
Feb 14, 2024 4.390 4.470 4.320 4.390 30,539 -0.08(-1.79%)
Feb 13, 2024 4.590 4.669 4.470 4.470 13,476 -0.20(-4.28%)
Feb 12, 2024 4.655 4.800 4.502 4.670 36,532 +0.17(+3.78%)
Feb 09, 2024 4.550 4.550 4.400 4.500 17,415 +0.13(+2.97%)
Feb 08, 2024 4.450 4.549 4.330 4.370 13,024 -0.02(-0.46%)
Feb 07, 2024 4.500 4.500 4.335 4.390 19,000 -0.11(-2.44%)
Feb 06, 2024 4.770 4.770 4.400 4.500 51,607 +0.15(+3.45%)
Feb 05, 2024 4.800 4.800 4.350 4.350 51,155 -0.50(-10.31%)
Feb 02, 2024 4.910 5.000 4.759 4.850 34,104 -0.15(-3.00%)
Feb 01, 2024 4.900 5.070 4.750 5.000 60,308 +0.07(+1.42%)
Jan 31, 2024 4.990 5.055 4.895 4.930 19,480 -0.04(-0.80%)
Jan 30, 2024 5.000 5.410 4.880 4.970 41,679 -0.11(-2.17%)
Jan 29, 2024 5.010 5.110 4.900 5.080 51,905 +0.08(+1.60%)
Jan 26, 2024 5.210 5.296 4.900 5.000 73,192 -0.14(-2.72%)
Jan 25, 2024 4.740 5.190 4.413 5.140 184,552 +0.59(+12.97%)
Jan 24, 2024 4.790 4.790 4.500 4.550 33,507 -0.08(-1.73%)
Jan 23, 2024 4.540 4.800 4.440 4.630 35,460 +0.08(+1.76%)
Jan 22, 2024 4.520 4.600 4.335 4.550 336,068 +0.03(+0.66%)
Jan 19, 2024 4.260 4.580 4.260 4.520 44,097 +0.22(+5.12%)
Jan 18, 2024 4.340 4.370 4.215 4.300 21,619 -0.02(-0.46%)
Jan 17, 2024 4.250 4.340 4.190 4.320 31,169 +0.07(+1.65%)
Jan 16, 2024 4.320 4.390 4.100 4.250 34,602 -0.04(-0.93%)
Jan 12, 2024 4.220 4.295 4.190 4.290 23,990 +0.13(+3.12%)
Jan 11, 2024 4.210 4.210 4.090 4.160 13,260 -0.05(-1.19%)
Jan 10, 2024 4.260 4.338 4.116 4.210 15,672 -0.04(-0.94%)
Jan 09, 2024 4.130 4.280 4.070 4.250 19,808 +0.06(+1.43%)
Jan 08, 2024 3.950 4.190 3.923 4.190 12,446 +0.31(+7.99%)
Jan 05, 2024 4.090 4.114 3.750 3.880 60,912 -0.19(-4.67%)
Jan 04, 2024 4.150 4.170 4.040 4.070 18,925 -0.10(-2.40%)
Jan 03, 2024 4.100 4.180 3.860 4.170 40,945 +0.00(+0.00%)
Jan 02, 2024 4.200 4.260 3.990 4.170 64,227 +0.05(+1.21%)
Dec 29, 2023 4.170 4.255 4.000 4.120 70,734 -0.04(-0.96%)
Dec 28, 2023 4.150 4.250 4.070 4.160 57,367 +0.05(+1.22%)
Dec 27, 2023 4.050 4.240 4.010 4.110 48,925 +0.07(+1.73%)
Dec 26, 2023 3.720 4.390 3.650 4.040 154,829 +0.37(+10.08%)
Dec 22, 2023 3.420 3.690 3.410 3.670 104,136 +0.21(+6.07%)
Dec 21, 2023 3.390 3.500 3.200 3.460 103,076 +0.07(+2.06%)
Dec 20, 2023 3.450 3.520 3.250 3.390 126,712 -0.06(-1.74%)
Dec 19, 2023 3.300 3.480 3.250 3.450 136,875 +0.14(+4.23%)
Dec 18, 2023 3.130 3.350 3.100 3.310 100,426 +0.13(+4.09%)
Dec 15, 2023 3.250 3.300 3.120 3.180 134,327 -0.10(-3.05%)
Dec 14, 2023 3.260 3.400 3.210 3.280 167,542 -0.04(-1.20%)
Dec 13, 2023 3.170 3.380 3.170 3.320 331,500 +0.17(+5.40%)
Dec 12, 2023 3.890 3.900 3.030 3.150 1,712,043 -2.30(-42.20%)
Dec 11, 2023 5.430 5.520 5.290 5.450 28,732 -0.06(-1.09%)
Dec 08, 2023 5.500 5.600 5.360 5.510 30,328 -0.05(-0.90%)
Dec 07, 2023 5.500 5.620 5.410 5.560 11,713 +0.06(+1.09%)
Dec 06, 2023 5.450 5.663 5.390 5.500 17,523 +0.01(+0.18%)
Dec 05, 2023 5.800 5.800 5.310 5.490 54,858 -0.27(-4.69%)
Dec 04, 2023 5.900 5.960 5.760 5.760 51,353 -0.08(-1.37%)
Dec 01, 2023 5.800 5.900 5.750 5.840 30,053 +0.05(+0.86%)
Nov 30, 2023 5.700 5.870 5.700 5.790 9,395 +0.07(+1.22%)
Nov 29, 2023 5.710 5.860 5.710 5.720 24,213 -0.14(-2.39%)
Nov 28, 2023 5.510 5.980 5.510 5.860 38,784 +0.17(+2.99%)
Nov 27, 2023 5.310 5.860 5.250 5.690 67,744 +0.25(+4.60%)
Nov 24, 2023 5.170 5.440 5.130 5.440 8,110 +0.28(+5.43%)
Nov 22, 2023 5.420 5.480 5.070 5.160 14,266 -0.11(-2.09%)
Nov 21, 2023 5.460 5.510 5.170 5.270 17,586 -0.24(-4.36%)
Nov 20, 2023 5.310 5.510 5.070 5.510 46,125 +0.21(+3.96%)
Nov 17, 2023 5.190 5.300 4.900 5.300 46,640 +0.16(+3.11%)
Nov 16, 2023 4.890 5.220 4.610 5.140 81,171 +0.28(+5.76%)
Nov 15, 2023 4.600 4.986 4.550 4.860 61,145 +0.36(+8.00%)
Nov 14, 2023 4.300 4.635 4.190 4.500 102,919 +0.30(+7.14%)
Nov 13, 2023 4.200 4.280 4.110 4.200 62,149 +0.09(+2.19%)
Nov 10, 2023 4.210 4.360 4.070 4.110 36,213 -0.08(-1.91%)
Nov 09, 2023 4.290 4.299 4.050 4.190 29,537 -0.11(-2.56%)
Nov 08, 2023 4.220 4.339 3.900 4.300 31,296 +0.14(+3.37%)
Nov 07, 2023 4.300 4.423 4.160 4.160 18,947 -0.02(-0.48%)
Nov 06, 2023 4.240 4.490 4.150 4.180 47,245 -0.10(-2.34%)
Nov 03, 2023 4.250 4.350 4.180 4.280 21,795 -0.02(-0.47%)
Nov 02, 2023 4.250 4.400 4.230 4.300 21,178 +0.03(+0.70%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.