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 (%)
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	5.400	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%)

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