Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Achieve Life Sciences Inc (NQ: ACHV )

4.680 -0.050 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 30.00 31.86 29.40 30.00 6,101 +0.80(+2.74%)
Jan 30, 2019 28.20 29.42 28.20 29.20 1,553 +0.80(+2.82%)
Jan 29, 2019 27.80 29.20 26.58 28.40 1,305 +0.40(+1.43%)
Jan 28, 2019 28.60 29.40 27.20 28.00 2,204 -1.20(-4.11%)
Jan 25, 2019 29.80 31.80 28.20 29.20 13,075 +0.20(+0.69%)
Jan 24, 2019 25.80 29.80 25.00 29.00 19,767 +3.92(+15.63%)
Jan 23, 2019 25.80 26.20 24.62 25.08 3,118 -0.72(-2.79%)
Jan 22, 2019 26.00 26.00 25.00 25.80 5,019 -0.80(-3.01%)
Jan 18, 2019 26.00 26.80 25.00 26.60 2,480 +0.60(+2.31%)
Jan 17, 2019 26.00 27.00 24.60 26.00 4,431 +0.80(+3.17%)
Jan 16, 2019 26.40 27.86 24.20 25.20 9,766 -3.20(-11.27%)
Jan 15, 2019 24.60 29.60 24.20 28.40 45,375 +5.20(+22.41%)
Jan 14, 2019 25.20 27.00 23.20 23.20 38,599 -1.40(-5.69%)
Jan 11, 2019 25.60 26.40 24.60 24.60 2,915 -0.60(-2.38%)
Jan 10, 2019 25.40 26.40 25.00 25.20 3,040 -1.20(-4.55%)
Jan 09, 2019 27.00 27.40 25.40 26.40 4,214 -0.20(-0.75%)
Jan 08, 2019 29.20 29.20 26.20 26.60 2,932 -0.36(-1.34%)
Jan 07, 2019 27.40 28.60 24.60 26.96 5,998 -0.04(-0.15%)
Jan 04, 2019 26.00 29.00 25.20 27.00 8,595 +0.80(+3.05%)
Jan 03, 2019 25.40 27.20 23.20 26.20 12,233 +0.60(+2.34%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.