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 )

4.730 +0.160 (+3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Feb 28, 2023 4.870 5.000 4.610 4.850 82,337 -0.08(-1.62%)
Feb 27, 2023 5.000 5.050 4.790 4.930 80,665 -0.06(-1.20%)
Feb 24, 2023 5.020 5.070 4.770 4.990 91,332 -0.08(-1.58%)
Feb 23, 2023 5.220 5.284 4.960 5.070 122,838 -0.15(-2.87%)
Feb 22, 2023 5.320 5.407 5.140 5.220 38,594 -0.19(-3.51%)
Feb 21, 2023 5.360 5.510 5.250 5.410 59,951 -0.10(-1.81%)
Feb 17, 2023 5.450 5.570 5.150 5.510 72,611 +0.10(+1.85%)
Feb 16, 2023 5.050 5.500 4.870 5.410 164,194 +0.51(+10.41%)
Feb 15, 2023 5.920 5.920 4.560 4.900 304,016 -0.90(-15.52%)
Feb 14, 2023 5.750 5.800 5.550 5.800 114,330 +0.22(+3.94%)
Feb 13, 2023 5.450 5.650 5.110 5.580 144,833 +0.22(+4.10%)
Feb 10, 2023 5.260 5.380 5.100 5.360 58,070 +0.10(+1.90%)
Feb 09, 2023 5.330 5.530 5.200 5.260 47,290 -0.07(-1.31%)
Feb 08, 2023 5.420 5.585 5.260 5.330 105,568 -0.05(-0.93%)
Feb 07, 2023 5.200 5.380 5.030 5.380 85,126 +0.18(+3.46%)
Feb 06, 2023 5.200 5.300 5.010 5.200 38,243 +0.00(+0.00%)
Feb 03, 2023 4.950 5.270 4.950 5.200 73,950 +0.21(+4.21%)
Feb 02, 2023 5.110 5.180 4.860 4.990 92,506 -0.05(-0.99%)
Feb 01, 2023 4.820 5.120 4.800 5.040 76,601 +0.18(+3.70%)
Jan 31, 2023 4.880 5.010 4.790 4.860 53,579 +0.01(+0.21%)
Jan 30, 2023 4.960 5.045 4.760 4.850 65,692 -0.09(-1.82%)
Jan 27, 2023 4.680 5.145 4.680 4.940 71,077 +0.23(+4.88%)
Jan 26, 2023 4.900 5.038 4.710 4.710 29,027 -0.19(-3.88%)
Jan 25, 2023 5.000 5.000 4.710 4.900 65,465 -0.12(-2.39%)
Jan 24, 2023 5.170 5.200 4.840 5.020 77,416 -0.11(-2.14%)
Jan 23, 2023 4.650 5.180 4.580 5.130 139,444 +0.57(+12.50%)
Jan 20, 2023 4.470 4.600 4.250 4.560 161,469 +0.31(+7.29%)
Jan 19, 2023 4.630 4.720 4.070 4.250 188,821 -0.37(-8.01%)
Jan 18, 2023 4.490 5.000 4.350 4.620 326,681 +0.19(+4.29%)
Jan 17, 2023 4.400 4.430 4.130 4.430 94,925 +0.15(+3.50%)
Jan 13, 2023 3.950 4.450 3.910 4.280 194,495 +0.30(+7.54%)
Jan 12, 2023 3.780 4.122 3.620 3.980 209,480 +0.25(+6.70%)
Jan 11, 2023 3.450 3.763 3.450 3.730 235,125 +0.30(+8.75%)
Jan 10, 2023 2.810 3.640 2.800 3.430 384,833 +0.63(+22.50%)
Jan 09, 2023 2.630 2.815 2.630 2.800 89,304 +0.19(+7.28%)
Jan 06, 2023 2.500 2.610 2.500 2.610 68,521 +0.11(+4.40%)
Jan 05, 2023 2.490 2.510 2.470 2.500 30,963 +0.01(+0.40%)
Jan 04, 2023 2.550 2.550 2.440 2.490 30,537 -0.04(-1.58%)
Jan 03, 2023 2.490 2.680 2.460 2.530 81,236 +0.08(+3.27%)
Dec 30, 2022 2.500 2.590 2.430 2.450 72,486 -0.10(-3.92%)
Dec 29, 2022 2.490 2.600 2.410 2.550 99,212 +0.12(+4.94%)
Dec 28, 2022 2.400 2.557 2.360 2.430 70,159 +0.01(+0.41%)
Dec 27, 2022 2.430 2.540 2.420 2.420 64,513 -0.08(-3.20%)
Dec 23, 2022 2.500 2.629 2.460 2.500 79,392 +0.03(+1.21%)
Dec 22, 2022 2.480 2.570 2.440 2.470 23,128 -0.03(-1.20%)
Dec 21, 2022 2.400 2.650 2.360 2.500 141,341 +0.06(+2.46%)
Dec 20, 2022 2.530 2.530 2.400 2.440 51,364 -0.10(-3.94%)
Dec 19, 2022 2.460 2.590 2.395 2.540 94,557 +0.04(+1.60%)
Dec 16, 2022 2.450 2.550 2.450 2.500 28,892 +0.00(+0.00%)
Dec 15, 2022 2.500 2.520 2.430 2.500 26,766 -0.02(-0.79%)
Dec 14, 2022 2.590 2.591 2.380 2.520 89,375 -0.08(-3.08%)
Dec 13, 2022 2.620 2.626 2.500 2.600 29,700 +0.02(+0.78%)
Dec 12, 2022 2.700 2.700 2.460 2.580 33,595 +0.00(+0.00%)
Dec 09, 2022 2.670 2.670 2.540 2.580 11,350 +0.02(+0.78%)
Dec 08, 2022 2.580 2.650 2.560 2.560 19,286 -0.02(-0.78%)
Dec 07, 2022 2.650 2.650 2.550 2.580 20,675 -0.05(-1.90%)
Dec 06, 2022 2.650 2.740 2.550 2.630 44,043 -0.03(-1.13%)
Dec 05, 2022 2.730 2.800 2.650 2.660 16,674 -0.09(-3.27%)
Dec 02, 2022 2.790 2.809 2.710 2.750 34,044 +0.00(+0.00%)
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.