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 )

4.705 -0.025 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Sep 29, 2023 4.280 4.440 4.210 4.300 49,478 +0.00(+0.00%)
Sep 28, 2023 4.300 4.400 4.202 4.300 23,613 +0.00(+0.00%)
Sep 27, 2023 4.410 4.410 4.260 4.300 38,875 -0.13(-2.93%)
Sep 26, 2023 4.400 4.455 4.280 4.430 39,348 -0.06(-1.34%)
Sep 25, 2023 4.270 4.490 4.390 4.490 49,156 +0.13(+2.98%)
Sep 22, 2023 4.370 4.370 4.210 4.360 44,796 -0.04(-0.91%)
Sep 21, 2023 4.410 4.470 4.350 4.400 37,209 -0.01(-0.23%)
Sep 20, 2023 4.370 4.560 4.350 4.410 26,881 +0.01(+0.23%)
Sep 19, 2023 4.520 4.590 4.400 4.400 30,341 -0.14(-3.08%)
Sep 18, 2023 4.640 4.698 4.485 4.540 47,922 -0.10(-2.16%)
Sep 15, 2023 4.670 4.810 4.530 4.640 116,329 -0.02(-0.43%)
Sep 14, 2023 4.850 4.893 4.612 4.660 37,078 -0.20(-4.12%)
Sep 13, 2023 4.880 4.950 4.780 4.860 29,883 +0.00(+0.00%)
Sep 12, 2023 4.950 5.100 4.860 4.860 30,162 -0.07(-1.42%)
Sep 11, 2023 4.800 5.176 4.800 4.930 32,489 +0.17(+3.57%)
Sep 08, 2023 4.810 4.878 4.760 4.760 33,107 -0.12(-2.46%)
Sep 07, 2023 5.070 5.150 4.850 4.880 32,916 -0.27(-5.24%)
Sep 06, 2023 5.490 5.490 5.090 5.150 43,428 -0.28(-5.16%)
Sep 05, 2023 5.370 5.520 4.880 5.430 110,385 +0.25(+4.83%)
Sep 01, 2023 4.980 5.360 4.880 5.180 58,787 +0.22(+4.44%)
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%)
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.