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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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%)
Dec 01, 2022 2.800 2.800 2.710 2.750 30,123 -0.05(-1.79%)
Nov 30, 2022 2.790 2.840 2.710 2.800 51,562 +0.03(+1.08%)
Nov 29, 2022 2.810 2.930 2.750 2.770 27,641 -0.10(-3.48%)
Nov 28, 2022 2.920 2.960 2.730 2.870 94,628 -0.04(-1.37%)
Nov 25, 2022 2.930 2.970 2.880 2.910 35,255 +0.03(+1.04%)
Nov 23, 2022 2.880 3.080 2.770 2.880 95,930 +0.00(+0.00%)
Nov 22, 2022 2.590 3.110 2.510 2.880 507,188 +0.38(+15.20%)
Nov 21, 2022 2.330 2.550 2.330 2.500 401,077 +0.11(+4.60%)
Nov 18, 2022 2.250 2.500 2.240 2.390 75,772 +0.12(+5.29%)
Nov 17, 2022 2.190 2.280 2.160 2.270 50,470 +0.11(+5.09%)
Nov 16, 2022 2.400 2.440 2.110 2.160 154,114 -0.16(-6.90%)
Nov 15, 2022 2.350 2.600 2.310 2.320 477,104 +0.12(+5.45%)
Nov 14, 2022 2.150 2.310 2.120 2.200 159,840 +0.07(+3.38%)
Nov 11, 2022 2.060 2.200 2.010 2.128 97,166 +0.08(+3.80%)
Nov 10, 2022 2.010 2.110 2.010 2.050 23,941 +0.01(+0.49%)
Nov 09, 2022 2.080 2.156 2.000 2.040 35,601 -0.02(-0.97%)
Nov 08, 2022 2.190 2.321 2.040 2.060 50,345 -0.01(-0.48%)
Nov 07, 2022 2.050 2.238 2.050 2.070 42,329 +0.05(+2.48%)
Nov 04, 2022 2.140 2.150 2.020 2.020 44,148 -0.13(-6.05%)
Nov 03, 2022 2.240 2.240 2.082 2.150 50,506 -0.01(-0.46%)
Nov 02, 2022 2.240 2.250 2.110 2.160 21,651 -0.07(-3.14%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.