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 )

4.610 +0.030 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2022 7.280 7.340 7.050 7.100 32,913 -0.30(-4.05%)
Feb 28, 2022 7.300 7.580 7.240 7.400 36,140 -0.10(-1.33%)
Feb 25, 2022 7.390 7.620 7.240 7.500 11,975 +0.15(+2.04%)
Feb 24, 2022 7.260 7.450 7.070 7.350 30,698 -0.11(-1.47%)
Feb 23, 2022 7.550 7.655 7.070 7.460 21,677 -0.13(-1.71%)
Feb 22, 2022 7.600 7.910 7.400 7.590 24,946 -0.08(-1.04%)
Feb 18, 2022 7.670 0 -0.08(-1.03%)
Feb 17, 2022 7.944 7.970 7.508 7.750 33,326 -0.11(-1.40%)
Feb 16, 2022 7.700 7.950 7.466 7.860 21,357 +0.20(+2.61%)
Feb 15, 2022 7.770 7.839 7.470 7.660 17,996 +0.16(+2.13%)
Feb 14, 2022 7.750 7.900 7.450 7.500 16,732 -0.29(-3.72%)
Feb 11, 2022 7.880 7.920 7.551 7.790 20,560 -0.03(-0.38%)
Feb 10, 2022 7.500 7.850 7.470 7.820 28,703 +0.23(+3.03%)
Feb 09, 2022 7.710 7.910 7.550 7.590 23,136 +0.05(+0.66%)
Feb 08, 2022 7.780 7.860 7.540 7.540 28,087 -0.12(-1.57%)
Feb 07, 2022 7.450 7.810 7.350 7.660 32,789 +0.09(+1.19%)
Feb 04, 2022 7.440 7.600 7.170 7.570 18,771 +0.33(+4.56%)
Feb 03, 2022 7.360 7.500 7.150 7.240 21,271 -0.20(-2.69%)
Feb 02, 2022 7.550 7.550 7.310 7.440 24,208 -0.11(-1.46%)
Feb 01, 2022 7.320 7.645 7.320 7.550 24,289 +0.25(+3.42%)
Jan 31, 2022 6.890 7.390 7.300 53,231 +0.49(+7.20%)
Jan 28, 2022 7.000 7.000 6.620 6.810 65,406 -0.05(-0.73%)
Jan 27, 2022 7.280 7.350 6.810 6.860 47,517 -0.29(-4.06%)
Jan 26, 2022 7.270 7.630 7.080 7.150 33,906 +0.02(+0.21%)
Jan 25, 2022 7.010 7.330 7.010 7.135 35,248 +0.05(+0.78%)
Jan 24, 2022 7.580 7.740 6.750 7.080 172,559 -0.75(-9.58%)
Jan 21, 2022 8.010 8.200 7.660 7.830 58,004 -0.17(-2.12%)
Jan 20, 2022 8.220 8.380 8.000 8.000 44,334 -0.24(-2.91%)
Jan 19, 2022 8.150 8.350 8.060 8.240 19,755 +0.07(+0.86%)
Jan 18, 2022 8.310 8.600 8.000 8.170 42,506 -0.20(-2.39%)
Jan 14, 2022 8.370 0 +0.12(+1.45%)
Jan 13, 2022 8.310 8.454 8.250 8.250 24,426 -0.07(-0.84%)
Jan 12, 2022 8.300 8.410 8.280 8.320 25,539 +0.04(+0.48%)
Jan 11, 2022 8.010 8.460 7.990 8.280 28,259 +0.27(+3.37%)
Jan 10, 2022 8.040 8.470 7.604 8.010 58,548 -0.18(-2.20%)
Jan 07, 2022 8.310 8.500 8.075 8.190 28,873 -0.06(-0.73%)
Jan 06, 2022 8.210 8.310 7.850 8.250 33,227 +0.06(+0.73%)
Jan 05, 2022 8.370 8.610 7.662 8.190 89,095 -0.26(-3.08%)
Jan 04, 2022 8.380 8.550 8.201 8.450 69,477 +0.19(+2.30%)
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.