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 )

4.705 -0.025 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 26, 2021 12.10 12.17 11.14 11.42 263,700 -0.80(-6.55%)
Feb 25, 2021 12.53 13.11 11.64 12.22 254,480 -0.47(-3.70%)
Feb 24, 2021 12.44 13.30 12.33 12.69 127,638 +0.49(+4.02%)
Feb 23, 2021 13.00 13.00 11.30 12.20 304,083 -1.60(-11.59%)
Feb 22, 2021 14.08 14.39 13.40 13.80 105,285 -0.32(-2.27%)
Feb 19, 2021 13.75 14.39 13.73 14.12 79,800 +0.53(+3.90%)
Feb 18, 2021 14.60 14.64 13.41 13.59 209,451 -1.22(-8.24%)
Feb 17, 2021 14.85 15.16 14.53 14.81 99,130 -0.35(-2.31%)
Feb 16, 2021 15.85 16.10 14.98 15.16 137,673 -0.61(-3.87%)
Feb 12, 2021 14.51 15.83 14.15 15.77 185,700 +1.22(+8.38%)
Feb 11, 2021 14.40 15.26 14.10 14.55 115,301 +0.18(+1.25%)
Feb 10, 2021 15.07 15.45 13.18 14.37 262,965 -0.74(-4.90%)
Feb 09, 2021 14.99 15.99 14.81 15.11 207,317 +0.41(+2.79%)
Feb 08, 2021 14.01 15.40 13.60 14.70 312,713 +1.04(+7.61%)
Feb 05, 2021 13.99 13.99 13.20 13.66 171,100 -0.29(-2.08%)
Feb 04, 2021 13.77 14.18 13.41 13.95 220,554 +0.25(+1.82%)
Feb 03, 2021 12.55 13.95 12.55 13.70 279,098 +0.94(+7.37%)
Feb 02, 2021 12.19 12.98 11.86 12.76 240,966 +0.67(+5.54%)
Feb 01, 2021 12.20 12.48 11.80 12.09 162,737 -0.11(-0.90%)
Jan 29, 2021 11.79 12.60 11.60 12.20 245,600 +0.62(+5.35%)
Jan 28, 2021 12.00 12.84 11.33 11.58 276,782 -0.45(-3.74%)
Jan 27, 2021 12.75 12.99 11.92 12.03 384,945 -1.06(-8.10%)
Jan 26, 2021 12.89 13.45 12.32 13.09 398,261 +0.43(+3.40%)
Jan 25, 2021 12.03 13.54 12.00 12.66 616,148 +0.88(+7.47%)
Jan 22, 2021 12.15 12.31 10.91 11.78 1,096,600 -0.77(-6.14%)
Jan 21, 2021 10.30 15.20 9.900 12.55 5,948,128 +2.13(+20.44%)
Jan 20, 2021 10.01 10.50 9.690 10.42 338,241 +0.36(+3.58%)
Jan 19, 2021 9.830 10.14 9.620 10.06 274,080 +0.31(+3.18%)
Jan 15, 2021 9.100 9.970 9.100 9.750 388,500 +0.66(+7.26%)
Jan 14, 2021 9.050 9.300 9.030 9.090 209,931 +0.06(+0.66%)
Jan 13, 2021 9.100 9.160 8.800 9.030 116,961 -0.01(-0.11%)
Jan 12, 2021 9.300 9.300 8.900 9.040 122,175 -0.09(-0.99%)
Jan 11, 2021 8.760 9.250 8.590 9.130 245,183 +0.32(+3.63%)
Jan 08, 2021 8.620 9.070 8.600 8.810 277,300 +0.20(+2.32%)
Jan 07, 2021 8.020 8.750 8.000 8.610 249,207 +0.71(+8.99%)
Jan 06, 2021 8.110 8.300 7.790 7.900 176,643 -0.17(-2.11%)
Jan 05, 2021 7.940 8.180 7.910 8.070 108,517 +0.17(+2.15%)
Jan 04, 2021 8.120 8.150 7.710 7.900 110,011 -0.20(-2.47%)
Dec 31, 2020 8.100 8.100 8.100 108,316 -0.10(-1.22%)
Dec 30, 2020 7.880 8.280 7.880 8.200 108,316 +0.33(+4.19%)
Dec 29, 2020 8.140 8.304 7.690 7.870 173,104 -0.27(-3.32%)
Dec 28, 2020 8.220 8.590 8.020 8.140 259,854 +0.16(+2.01%)
Dec 24, 2020 8.060 8.090 7.760 7.980 77,300 -0.08(-0.99%)
Dec 23, 2020 7.690 8.249 7.690 8.060 206,048 +0.45(+5.91%)
Dec 22, 2020 7.830 7.950 7.610 7.610 155,068 -0.16(-2.06%)
Dec 21, 2020 7.500 7.810 7.320 7.770 153,612 +0.31(+4.16%)
Dec 18, 2020 7.750 7.820 7.450 7.460 191,800 -0.16(-2.10%)
Dec 17, 2020 7.950 8.006 7.610 7.620 162,590 -0.32(-4.03%)
Dec 16, 2020 7.900 8.180 7.700 7.940 149,477 +0.04(+0.51%)
Dec 15, 2020 7.920 7.990 7.730 7.900 136,052 +0.04(+0.51%)
Dec 14, 2020 7.710 7.910 7.600 7.860 143,897 +0.17(+2.21%)
Dec 11, 2020 7.650 7.820 7.500 7.690 131,300 +0.01(+0.13%)
Dec 10, 2020 7.630 7.770 7.430 7.680 142,689 +0.01(+0.13%)
Dec 09, 2020 7.840 7.890 7.450 7.670 280,584 -0.09(-1.16%)
Dec 08, 2020 7.660 7.820 7.570 7.760 308,061 +0.13(+1.70%)
Dec 07, 2020 7.300 7.800 7.280 7.630 595,909 +0.39(+5.39%)
Dec 04, 2020 7.250 7.390 7.130 7.240 437,500 +0.06(+0.84%)
Dec 03, 2020 7.450 7.450 7.150 7.180 1,573,062 -0.41(-5.40%)
Dec 02, 2020 8.400 8.490 7.520 7.590 548,224 -1.00(-11.64%)
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.