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 (%)
Sep 30, 2020	8.600	8.760	8.210	8.370	86,661	-0.34(-3.90%)
Sep 29, 2020	8.800	8.830	8.470	8.710	94,894	-0.13(-1.47%)
Sep 28, 2020	9.280	9.320	8.660	8.840	140,374	-0.32(-3.49%)
Sep 25, 2020	8.600	9.330	8.260	9.160	90,500	+0.52(+6.02%)
Sep 24, 2020	8.690	8.910	8.260	8.640	112,822	-0.29(-3.25%)
Sep 23, 2020	9.500	9.690	8.830	8.930	147,493	-0.50(-5.30%)
Sep 22, 2020	9.180	9.440	8.800	9.430	117,415	+0.15(+1.62%)
Sep 21, 2020	9.450	9.840	9.180	9.280	278,653	-0.95(-9.29%)
Sep 18, 2020	13.12	13.48	10.13	10.23	1,813,300	-0.74(-6.75%)
Sep 17, 2020	10.39	11.20	9.650	10.97	621,826	+0.99(+9.92%)
Sep 16, 2020	10.01	10.44	9.880	9.980	228,575	+0.08(+0.81%)
Sep 15, 2020	9.030	10.06	8.730	9.900	321,329	+0.94(+10.49%)
Sep 14, 2020	8.070	8.970	8.070	8.960	163,635	+0.98(+12.28%)
Sep 11, 2020	8.080	8.330	7.720	7.980	198,000	-0.07(-0.87%)
Sep 10, 2020	7.350	8.400	7.320	8.050	217,155	+0.74(+10.12%)
Sep 09, 2020	7.550	7.640	7.270	7.310	189,694	-0.24(-3.18%)
Sep 08, 2020	7.510	7.700	7.100	7.550	123,916	+0.19(+2.58%)
Sep 04, 2020	7.250	7.542	6.850	7.360	254,900	-0.03(-0.41%)
Sep 03, 2020	7.700	7.750	7.150	7.390	252,371	-0.25(-3.27%)
Sep 02, 2020	7.710	7.980	7.520	7.640	216,448	-0.18(-2.30%)

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