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 )

5.260 -0.040 (-0.75%)

Streaming Delayed Price Updated: 11:04 AM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	7.940	8.086	7.660	7.860	60,100	-0.31(-3.79%)
Oct 29, 2020	8.130	8.320	7.840	8.170	34,436	-0.01(-0.12%)
Oct 28, 2020	8.000	8.230	7.740	8.180	48,409	+0.00(+0.00%)
Oct 27, 2020	8.380	8.500	8.030	8.180	48,075	-0.18(-2.15%)
Oct 26, 2020	8.520	8.850	8.250	8.360	40,912	-0.50(-5.64%)
Oct 23, 2020	9.100	9.100	8.760	8.860	21,800	-0.12(-1.34%)
Oct 22, 2020	8.680	9.090	8.680	8.980	36,164	+0.23(+2.63%)
Oct 21, 2020	8.430	9.130	8.400	8.750	55,563	+0.30(+3.55%)
Oct 20, 2020	8.410	8.500	8.250	8.450	45,696	-0.06(-0.71%)
Oct 19, 2020	8.940	9.090	8.470	8.510	61,165	-0.39(-4.38%)
Oct 16, 2020	8.750	9.130	8.610	8.900	48,500	+0.13(+1.48%)
Oct 15, 2020	8.700	8.950	8.700	8.770	43,753	-0.15(-1.68%)
Oct 14, 2020	9.280	9.490	8.840	8.920	84,044	-0.38(-4.09%)
Oct 13, 2020	9.780	9.930	9.290	9.300	93,308	-0.48(-4.91%)
Oct 12, 2020	9.610	10.10	9.610	9.780	203,565	+0.16(+1.66%)
Oct 09, 2020	9.820	9.870	9.460	9.620	60,500	-0.25(-2.53%)
Oct 08, 2020	9.270	10.10	9.110	9.870	149,924	+0.66(+7.17%)
Oct 07, 2020	8.820	9.760	8.820	9.210	193,984	+0.63(+7.34%)
Oct 06, 2020	8.720	8.850	8.510	8.580	90,646	-0.08(-0.92%)
Oct 05, 2020	8.520	8.970	8.450	8.660	113,313	+0.25(+2.97%)
Oct 02, 2020	8.740	8.740	8.250	8.410	133,800	-0.16(-1.87%)

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