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 UNCHANGED

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, 2020	8.040	8.330	7.920	8.170	137,423	+0.02(+0.25%)
Aug 28, 2020	7.830	8.160	7.680	8.150	160,500	+0.23(+2.90%)
Aug 27, 2020	8.040	8.220	7.720	7.920	284,294	-0.19(-2.34%)
Aug 26, 2020	8.520	8.650	8.050	8.110	210,835	-0.50(-5.81%)
Aug 25, 2020	7.900	8.750	7.710	8.610	308,504	+0.67(+8.44%)
Aug 24, 2020	8.500	8.500	7.810	7.940	396,171	-0.51(-6.04%)
Aug 21, 2020	8.860	8.940	8.350	8.450	331,500	-0.35(-3.98%)
Aug 20, 2020	8.530	9.050	8.270	8.800	624,515	+0.18(+2.09%)
Aug 19, 2020	8.920	8.970	8.550	8.620	435,990	-0.41(-4.54%)
Aug 18, 2020	9.130	9.180	8.800	9.030	264,469	-0.21(-2.27%)
Aug 17, 2020	9.420	9.440	9.010	9.240	233,475	+0.07(+0.76%)
Aug 14, 2020	8.880	9.210	8.550	9.170	254,700	+0.30(+3.38%)
Aug 13, 2020	9.280	9.290	8.610	8.870	377,298	-0.40(-4.31%)
Aug 12, 2020	10.25	10.39	9.240	9.270	342,026	-0.57(-5.79%)
Aug 11, 2020	11.06	11.08	9.800	9.840	343,573	-1.29(-11.59%)
Aug 10, 2020	10.78	11.42	10.75	11.13	295,978	+0.14(+1.27%)
Aug 07, 2020	10.92	11.74	10.51	10.99	910,200	-0.71(-6.07%)
Aug 06, 2020	11.47	11.72	10.88	11.70	307,136	-0.03(-0.26%)
Aug 05, 2020	10.98	11.90	10.60	11.73	568,578	+1.00(+9.32%)
Aug 04, 2020	11.04	11.31	10.54	10.73	845,902	-0.99(-8.45%)

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