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 )

4.730 +0.160 (+3.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	7.470	7.600	7.320	7.570	49,562	+0.21(+2.85%)
Mar 30, 2022	7.150	7.430	7.150	7.360	20,016	+0.14(+1.94%)
Mar 29, 2022	7.400	7.400	7.220	7.220	27,956	-0.03(-0.41%)
Mar 28, 2022	7.140	7.400	7.140	7.250	9,506	+0.00(+0.00%)
Mar 25, 2022	7.420	7.510	7.200	7.250	8,116	-0.14(-1.89%)
Mar 24, 2022	7.350	7.460	7.220	7.390	18,597	+0.13(+1.79%)
Mar 23, 2022	7.090	7.300	7.030	7.260	8,482	-0.02(-0.27%)
Mar 22, 2022	7.031	7.390	7.031	7.280	27,428	+0.12(+1.68%)
Mar 21, 2022	7.200	7.375	7.006	7.160	21,661	-0.21(-2.85%)
Mar 18, 2022	6.900	7.370	6.800	7.370	64,807	+0.47(+6.81%)
Mar 17, 2022	6.490	6.960	6.360	6.900	38,038	+0.42(+6.48%)
Mar 16, 2022	6.540	6.650	6.300	6.480	42,190	+0.13(+2.05%)
Mar 15, 2022	6.340	6.525	6.050	6.350	34,792	+0.05(+0.79%)
Mar 14, 2022	6.690	6.810	6.170	6.300	43,108	-0.25(-3.82%)
Mar 11, 2022	6.500	7.190	6.500	6.550	138,501	-0.18(-2.67%)
Mar 10, 2022	6.950	6.990	6.500	6.730	33,394	-0.10(-1.46%)
Mar 09, 2022	6.770	7.000	6.680	6.830	34,119	+0.08(+1.19%)
Mar 08, 2022	6.650	6.880	6.240	6.750	48,187	+0.16(+2.43%)
Mar 07, 2022	6.650	7.000	6.500	6.590	26,111	-0.12(-1.79%)
Mar 04, 2022	6.920	7.170	6.330	6.710	87,798	-0.35(-4.96%)
Mar 03, 2022	7.085	7.185	7.000	7.060	18,772	-0.09(-1.26%)
Mar 02, 2022	7.100	7.410	7.100	7.150	12,412	+0.05(+0.70%)

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