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 )

4.720 +0.020 (+0.43%)

Streaming Delayed Price Updated: 10:42 AM EDT, May 9, 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, 2023	4.830	5.030	4.830	4.960	46,150	+0.08(+1.64%)
Aug 30, 2023	4.750	5.020	4.720	4.880	41,034	+0.14(+2.95%)
Aug 29, 2023	4.520	4.810	4.451	4.740	49,258	+0.19(+4.18%)
Aug 28, 2023	4.650	4.650	4.450	4.550	79,699	-0.09(-1.94%)
Aug 25, 2023	4.740	4.750	4.560	4.640	59,449	-0.03(-0.64%)
Aug 24, 2023	4.930	4.930	4.660	4.670	29,959	-0.16(-3.31%)
Aug 23, 2023	4.860	4.890	4.790	4.830	30,053	-0.06(-1.23%)
Aug 22, 2023	4.890	4.960	4.796	4.890	26,067	+0.01(+0.20%)
Aug 21, 2023	5.000	5.200	4.880	4.880	83,143	-0.02(-0.41%)
Aug 18, 2023	4.910	5.000	4.860	4.900	23,203	-0.10(-2.00%)
Aug 17, 2023	5.110	5.110	4.940	5.000	44,996	+0.04(+0.81%)
Aug 16, 2023	5.080	5.225	4.860	4.960	131,294	-0.23(-4.43%)
Aug 15, 2023	5.260	5.290	5.110	5.190	39,803	-0.16(-2.99%)
Aug 14, 2023	5.340	5.420	5.180	5.350	32,456	+0.04(+0.75%)
Aug 11, 2023	5.380	5.380	5.270	5.310	33,672	-0.06(-1.12%)
Aug 10, 2023	5.350	5.450	5.240	5.370	62,573	+0.05(+0.94%)
Aug 09, 2023	5.420	5.520	5.300	5.320	27,273	-0.10(-1.85%)
Aug 08, 2023	5.360	5.487	5.350	5.420	40,816	+0.02(+0.37%)
Aug 07, 2023	5.410	5.470	5.280	5.400	53,141	-0.01(-0.18%)
Aug 04, 2023	5.530	5.560	5.280	5.410	33,593	+0.00(+0.00%)
Aug 03, 2023	5.500	5.560	5.370	5.410	19,213	-0.16(-2.87%)
Aug 02, 2023	5.560	5.670	5.470	5.570	36,216	-0.06(-1.07%)
Aug 01, 2023	5.660	5.700	5.420	5.630	53,016	+0.03(+0.54%)
Jul 31, 2023	5.630	5.729	5.475	5.600	48,385	+0.00(+0.00%)
Jul 28, 2023	5.380	5.768	5.380	5.600	62,536	+0.24(+4.48%)
Jul 27, 2023	5.680	5.750	5.320	5.360	63,516	-0.32(-5.63%)
Jul 26, 2023	5.350	5.890	5.300	5.680	91,171	+0.31(+5.77%)
Jul 25, 2023	5.250	5.530	5.250	5.370	32,726	+0.11(+2.09%)
Jul 24, 2023	5.430	5.490	5.230	5.260	29,096	-0.18(-3.31%)
Jul 21, 2023	5.290	5.660	5.290	5.440	51,963	+0.14(+2.64%)
Jul 20, 2023	5.210	5.520	5.210	5.300	21,361	+0.02(+0.38%)
Jul 19, 2023	5.520	5.520	5.220	5.280	40,510	-0.24(-4.35%)
Jul 18, 2023	5.550	5.570	5.440	5.520	10,530	-0.05(-0.90%)
Jul 17, 2023	5.320	5.700	5.300	5.570	51,704	+0.25(+4.70%)
Jul 14, 2023	5.700	5.710	5.310	5.320	64,943	-0.38(-6.67%)
Jul 13, 2023	5.620	5.760	5.450	5.700	47,099	+0.15(+2.70%)
Jul 12, 2023	5.450	5.650	5.250	5.550	123,308	+0.31(+5.92%)
Jul 11, 2023	5.200	5.540	5.150	5.240	158,490	+0.12(+2.34%)
Jul 10, 2023	5.080	5.200	5.006	5.120	58,038	+0.05(+0.99%)
Jul 07, 2023	4.880	5.186	4.880	5.070	46,208	+0.19(+3.89%)
Jul 06, 2023	5.100	5.110	4.830	4.880	97,209	-0.22(-4.31%)
Jul 05, 2023	5.000	5.220	4.990	5.100	41,611	+0.06(+1.19%)
Jul 03, 2023	5.200	5.259	5.040	5.040	19,967	-0.15(-2.89%)
Jun 30, 2023	5.030	5.240	4.960	5.190	102,712	+0.18(+3.59%)
Jun 29, 2023	5.420	5.545	4.950	5.010	310,605	-0.39(-7.22%)
Jun 28, 2023	5.600	5.700	5.400	5.400	73,480	-0.19(-3.40%)
Jun 27, 2023	5.570	5.650	5.468	5.590	68,107	+0.03(+0.54%)
Jun 26, 2023	5.880	5.929	5.340	5.560	148,029	-0.35(-5.92%)
Jun 23, 2023	5.860	5.940	5.740	5.910	33,924	+0.05(+0.85%)
Jun 22, 2023	6.130	6.150	5.830	5.860	40,610	-0.27(-4.40%)
Jun 21, 2023	5.730	6.180	5.721	6.130	93,875	+0.40(+6.98%)
Jun 20, 2023	5.800	5.930	5.730	5.730	113,656	-0.08(-1.38%)
Jun 16, 2023	5.950	5.960	5.600	5.810	230,782	-0.09(-1.53%)

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