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 (%)
Oct 31, 2024 4.720 4.760 4.600 4.680 109,370 -0.05(-1.06%)
Oct 30, 2024 4.710 4.790 4.700 4.730 55,390 +0.01(+0.21%)
Oct 29, 2024 4.840 4.840 4.680 4.720 48,953 -0.12(-2.48%)
Oct 28, 2024 4.790 4.897 4.760 4.840 36,604 +0.13(+2.76%)
Oct 25, 2024 4.710 4.810 4.710 4.710 48,837 +0.02(+0.43%)
Oct 24, 2024 4.770 4.950 4.660 4.690 52,727 -0.10(-2.09%)
Oct 23, 2024 4.870 5.021 4.710 4.790 167,282 -0.10(-2.04%)
Oct 22, 2024 4.950 4.980 4.780 4.890 59,871 -0.09(-1.81%)
Oct 21, 2024 5.010 5.080 4.940 4.980 47,253 -0.10(-1.97%)
Oct 18, 2024 5.060 5.125 5.060 5.080 80,773 +0.03(+0.59%)
Oct 17, 2024 5.040 5.100 4.975 5.050 99,336 +0.05(+1.00%)
Oct 16, 2024 5.030 5.190 4.910 5.000 115,294 -0.00(-0.10%)
Oct 15, 2024 4.990 5.040 4.850 5.005 146,704 +0.01(+0.30%)
Oct 14, 2024 5.000 5.020 4.940 4.990 65,604 -0.01(-0.20%)
Oct 11, 2024 4.900 5.010 4.900 5.000 100,205 +0.05(+1.01%)
Oct 10, 2024 5.040 5.120 4.870 4.950 85,942 -0.17(-3.32%)
Oct 09, 2024 5.240 5.260 5.112 5.120 57,508 -0.15(-2.85%)
Oct 08, 2024 5.140 5.280 5.080 5.270 74,698 +0.13(+2.53%)
Oct 07, 2024 5.020 5.200 5.020 5.140 159,909 +0.12(+2.39%)
Oct 04, 2024 5.040 5.120 4.960 5.020 98,175 -0.01(-0.20%)
Oct 03, 2024 4.980 5.270 4.960 5.030 150,719 +0.05(+1.00%)
Oct 02, 2024 4.910 5.000 4.750 4.980 213,894 +0.18(+3.75%)
Oct 01, 2024 4.710 5.000 4.660 4.800 190,962 +0.06(+1.27%)
Sep 30, 2024 4.680 4.780 4.610 4.740 114,756 -0.03(-0.63%)
Sep 27, 2024 4.650 4.899 4.641 4.770 260,727 +0.33(+7.43%)
Sep 26, 2024 4.440 4.520 4.400 4.440 85,089 +0.06(+1.37%)
Sep 25, 2024 4.320 4.380 4.286 4.380 58,358 +0.04(+0.92%)
Sep 24, 2024 4.390 4.430 4.300 4.340 69,427 -0.04(-0.91%)
Sep 23, 2024 4.650 4.650 4.380 4.380 63,965 -0.22(-4.78%)
Sep 20, 2024 4.530 4.630 4.500 4.600 233,210 +0.04(+0.88%)
Sep 19, 2024 4.520 4.570 4.441 4.560 59,414 +0.16(+3.64%)
Sep 18, 2024 4.520 4.530 4.320 4.400 72,295 -0.08(-1.79%)
Sep 17, 2024 4.450 4.570 4.420 4.480 80,135 +0.05(+1.13%)
Sep 16, 2024 4.600 4.640 4.410 4.430 96,037 -0.10(-2.21%)
Sep 13, 2024 4.410 4.540 4.405 4.530 77,591 +0.18(+4.14%)
Sep 12, 2024 4.310 4.380 4.280 4.350 49,467 +0.07(+1.64%)
Sep 11, 2024 4.280 4.300 4.200 4.280 37,338 -0.02(-0.47%)
Sep 10, 2024 4.260 4.330 4.200 4.300 43,043 +0.01(+0.23%)
Sep 09, 2024 4.200 4.310 4.170 4.290 66,206 +0.12(+3.00%)
Sep 06, 2024 4.170 4.250 4.100 4.165 57,117 +0.00(+0.12%)
Sep 05, 2024 4.260 4.280 4.100 4.160 182,662 -0.09(-2.12%)
Sep 04, 2024 4.320 4.320 4.190 4.250 122,002 -0.08(-1.85%)
Sep 03, 2024 4.360 4.440 4.290 4.330 117,608 -0.06(-1.37%)
Aug 30, 2024 4.500 4.595 4.230 4.390 159,324 -0.04(-0.90%)
Aug 29, 2024 4.530 4.570 4.420 4.430 73,326 -0.08(-1.77%)
Aug 28, 2024 4.550 4.630 4.460 4.510 61,261 -0.05(-1.10%)
Aug 27, 2024 4.510 4.740 4.510 4.560 98,290 -0.02(-0.44%)
Aug 26, 2024 4.570 4.600 4.470 4.580 149,613 +0.07(+1.55%)
Aug 23, 2024 4.430 4.600 4.430 4.510 84,464 +0.10(+2.38%)
Aug 22, 2024 4.450 4.495 4.370 4.405 51,032 -0.04(-0.79%)
Aug 21, 2024 4.450 4.480 4.350 4.440 93,673 +0.03(+0.68%)
Aug 20, 2024 4.610 4.610 4.350 4.410 83,980 -0.22(-4.75%)
Aug 19, 2024 4.530 4.660 4.520 4.630 91,966 +0.13(+2.89%)
Aug 16, 2024 4.390 4.530 4.380 4.500 57,403 +0.05(+1.12%)
Aug 15, 2024 4.490 4.520 4.400 4.450 77,571 +0.07(+1.60%)
Aug 14, 2024 4.300 4.490 4.280 4.380 79,106 +0.02(+0.57%)
Aug 13, 2024 4.400 4.520 4.300 4.355 123,004 +0.02(+0.35%)
Aug 12, 2024 4.350 4.400 4.250 4.340 65,399 +0.06(+1.40%)
Aug 09, 2024 4.510 4.515 4.270 4.280 157,550 -0.23(-5.10%)
Aug 08, 2024 4.450 4.520 4.370 4.510 102,727 +0.10(+2.38%)
Aug 07, 2024 4.630 4.730 4.390 4.405 204,097 -0.18(-4.03%)
Aug 06, 2024 4.480 4.690 4.440 4.590 110,930 +0.12(+2.68%)
Aug 05, 2024 4.560 4.630 4.460 4.470 275,525 -0.19(-4.08%)
Aug 02, 2024 4.800 4.850 4.640 4.660 132,736 -0.10(-2.20%)
Aug 01, 2024 4.920 5.030 4.730 4.765 115,451 -0.22(-4.32%)
Jul 31, 2024 5.000 5.150 4.800 4.980 329,158 +0.05(+1.01%)
Jul 30, 2024 4.860 5.010 4.860 4.930 173,267 +0.00(+0.00%)
Jul 29, 2024 5.000 5.050 4.800 4.930 72,790 +0.00(+0.10%)
Jul 26, 2024 4.990 5.000 4.800 4.925 62,321 +0.04(+0.72%)
Jul 25, 2024 4.850 5.100 4.640 4.890 150,314 -0.02(-0.41%)
Jul 24, 2024 5.070 5.150 4.860 4.910 160,228 -0.23(-4.47%)
Jul 23, 2024 4.810 5.270 4.810 5.140 609,268 +0.31(+6.42%)
Jul 22, 2024 4.680 4.840 4.570 4.830 89,408 +0.20(+4.32%)
Jul 19, 2024 4.780 4.780 4.590 4.630 118,030 -0.13(-2.73%)
Jul 18, 2024 4.880 4.925 4.725 4.760 111,759 -0.10(-2.06%)
Jul 17, 2024 4.790 4.950 4.750 4.860 146,383 +0.01(+0.21%)
Jul 16, 2024 4.980 4.990 4.780 4.850 152,876 -0.10(-2.02%)
Jul 15, 2024 4.880 5.020 4.840 4.950 124,411 +0.12(+2.48%)
Jul 12, 2024 4.880 4.960 4.780 4.830 174,046 -0.01(-0.21%)
Jul 11, 2024 4.770 4.860 4.740 4.840 99,844 +0.13(+2.76%)
Jul 10, 2024 4.640 4.740 4.600 4.710 96,640 +0.08(+1.73%)
Jul 09, 2024 4.580 4.670 4.530 4.630 93,401 +0.05(+1.09%)
Jul 08, 2024 4.540 4.670 4.480 4.580 190,647 +0.04(+0.88%)
Jul 05, 2024 4.510 4.560 4.440 4.540 156,887 +0.03(+0.67%)
Jul 03, 2024 4.590 4.640 4.480 4.510 120,883 -0.08(-1.74%)
Jul 02, 2024 4.710 4.760 4.580 4.590 153,824 -0.19(-3.97%)
Jul 01, 2024 4.650 4.910 4.610 4.780 505,423 +0.08(+1.70%)
Jun 28, 2024 4.600 4.820 4.530 4.700 4,684,483 +0.06(+1.29%)
Jun 27, 2024 4.770 5.010 4.640 4.640 336,744 -0.12(-2.52%)
Jun 26, 2024 4.620 4.840 4.540 4.760 263,291 +0.12(+2.59%)
Jun 25, 2024 4.700 4.780 4.630 4.640 203,117 -0.09(-1.90%)
Jun 24, 2024 4.910 5.010 4.710 4.730 212,749 -0.24(-4.83%)
Jun 21, 2024 4.670 4.930 4.630 4.970 963,645 +0.28(+5.97%)
Jun 20, 2024 4.720 4.840 4.670 4.690 134,985 -0.09(-1.88%)
Jun 18, 2024 4.960 4.965 4.760 4.780 171,371 -0.20(-4.02%)
Jun 17, 2024 4.890 5.100 4.890 4.980 111,424 +0.08(+1.63%)
Jun 14, 2024 5.060 5.070 4.800 4.900 309,837 -0.19(-3.73%)
Jun 13, 2024 5.210 5.280 5.010 5.090 150,699 -0.13(-2.49%)
Jun 12, 2024 5.230 5.360 5.183 5.220 134,624 -0.04(-0.76%)
Jun 11, 2024 5.320 5.380 5.230 5.260 164,367 -0.09(-1.68%)
Jun 10, 2024 5.360 5.380 5.250 5.350 111,199 +0.03(+0.56%)
Jun 07, 2024 5.280 5.480 5.250 5.320 89,102 -0.00(-0.09%)
Jun 06, 2024 5.270 5.490 5.244 5.325 117,352 -0.02(-0.47%)
Jun 05, 2024 5.450 5.450 5.170 5.350 152,720 -0.15(-2.73%)
Jun 04, 2024 5.150 5.580 5.150 5.500 204,092 +0.29(+5.57%)
Jun 03, 2024 5.320 5.420 5.210 5.210 174,850 -0.01(-0.19%)
May 31, 2024 5.320 5.350 5.120 5.220 166,486 -0.08(-1.51%)
May 30, 2024 5.400 5.440 5.230 5.300 196,845 -0.04(-0.75%)
May 29, 2024 5.320 5.590 5.300 5.340 171,403 -0.02(-0.37%)
May 28, 2024 5.360 5.520 5.260 5.360 198,091 -0.05(-0.92%)
May 24, 2024 5.470 5.580 5.350 5.410 163,176 +0.00(+0.00%)
May 23, 2024 5.140 5.470 5.130 5.410 108,309 +0.26(+5.05%)
May 22, 2024 5.160 5.220 5.100 5.150 52,886 +0.00(+0.00%)
May 21, 2024 5.060 5.360 5.060 5.150 96,458 +0.09(+1.78%)
May 20, 2024 4.930 5.090 4.800 5.060 57,298 +0.06(+1.20%)
May 17, 2024 5.010 5.080 4.910 5.000 108,758 -0.07(-1.38%)
May 16, 2024 5.310 5.359 5.060 5.070 156,648 -0.14(-2.69%)
May 15, 2024 5.090 5.350 5.070 5.210 233,521 +0.20(+3.99%)
May 14, 2024 4.840 5.080 4.840 5.010 208,586 +0.20(+4.16%)
May 13, 2024 4.680 4.880 4.640 4.810 185,238 +0.20(+4.34%)
May 10, 2024 4.650 4.680 4.370 4.610 157,203 +0.08(+1.77%)
May 09, 2024 4.770 4.780 4.530 4.530 93,720 -0.17(-3.72%)
May 08, 2024 4.650 4.775 4.630 4.705 40,842 -0.03(-0.53%)
May 07, 2024 4.570 4.760 4.560 4.730 93,074 +0.16(+3.50%)
May 06, 2024 4.730 4.810 4.500 4.570 140,129 -0.17(-3.48%)
May 03, 2024 4.730 4.800 4.620 4.735 76,066 +0.04(+0.96%)
May 02, 2024 4.520 4.690 4.360 4.690 41,603 +0.17(+3.76%)
May 01, 2024 4.430 4.760 4.430 4.520 456,397 +0.13(+2.96%)
Apr 30, 2024 4.530 4.600 4.380 4.390 64,290 -0.18(-3.94%)
Apr 29, 2024 4.610 4.630 4.540 4.570 35,446 -0.04(-0.87%)
Apr 26, 2024 4.570 4.640 4.480 4.610 57,002 +0.04(+0.77%)
Apr 25, 2024 4.470 4.660 4.430 4.575 56,633 +0.04(+0.77%)
Apr 24, 2024 4.520 4.540 4.445 4.540 31,736 +0.04(+0.89%)
Apr 23, 2024 4.420 4.590 4.350 4.500 51,613 +0.09(+2.04%)
Apr 22, 2024 4.570 4.580 4.350 4.410 82,081 -0.10(-2.22%)
Apr 19, 2024 4.550 4.619 4.430 4.510 35,387 -0.06(-1.31%)
Apr 18, 2024 4.590 4.650 4.390 4.570 77,779 +0.00(+0.00%)
Apr 17, 2024 4.530 4.590 4.450 4.570 53,105 +0.19(+4.34%)
Apr 16, 2024 4.500 4.581 4.370 4.380 63,224 -0.07(-1.57%)
Apr 15, 2024 4.340 4.480 4.200 4.450 114,653 +0.11(+2.42%)
Apr 12, 2024 4.330 4.390 4.260 4.345 39,852 -0.04(-1.03%)
Apr 11, 2024 4.370 4.470 4.320 4.390 35,813 +0.01(+0.23%)
Apr 10, 2024 4.260 4.400 4.260 4.380 53,967 +0.02(+0.46%)
Apr 09, 2024 4.350 4.430 4.270 4.360 45,476 +0.00(+0.00%)
Apr 08, 2024 4.440 4.440 4.325 4.360 71,613 -0.10(-2.24%)
Apr 05, 2024 4.410 4.530 4.400 4.460 109,156 -0.02(-0.45%)
Apr 04, 2024 4.660 4.699 4.462 4.480 72,946 -0.11(-2.40%)
Apr 03, 2024 4.430 4.590 4.430 4.590 96,342 +0.11(+2.46%)
Apr 02, 2024 4.550 4.580 4.350 4.480 54,160 -0.10(-2.18%)
Apr 01, 2024 4.640 4.690 4.020 4.580 127,509 +0.04(+0.77%)
Mar 28, 2024 4.490 4.677 4.380 4.545 126,802 +0.03(+0.55%)
Mar 27, 2024 4.660 4.660 4.470 4.520 90,371 -0.14(-3.00%)
Mar 26, 2024 4.760 4.785 4.540 4.660 70,140 -0.01(-0.21%)
Mar 25, 2024 4.600 4.814 4.510 4.670 91,377 +0.07(+1.52%)
Mar 22, 2024 4.600 4.630 4.516 4.600 46,633 +0.00(+0.00%)
Mar 21, 2024 4.600 4.690 4.510 4.600 74,445 -0.06(-1.29%)
Mar 20, 2024 4.600 4.670 4.510 4.660 78,872 +0.10(+2.19%)
Mar 19, 2024 4.600 4.615 4.490 4.560 68,972 -0.04(-0.87%)
Mar 18, 2024 4.570 4.690 4.490 4.600 89,396 +0.01(+0.22%)
Mar 15, 2024 4.520 4.590 4.350 4.590 718,742 +0.13(+2.91%)
Mar 14, 2024 4.410 4.690 4.360 4.460 87,839 +0.04(+0.90%)
Mar 13, 2024 4.350 4.460 4.350 4.420 51,120 +0.07(+1.61%)
Mar 12, 2024 4.350 4.460 4.320 4.350 248,904 +0.00(+0.00%)
Mar 11, 2024 4.320 4.400 4.270 4.350 58,125 -0.04(-0.91%)
Mar 08, 2024 4.420 4.480 4.370 4.390 68,539 +0.01(+0.23%)
Mar 07, 2024 4.500 4.500 4.270 4.380 107,316 -0.05(-1.13%)
Mar 06, 2024 4.400 4.470 4.304 4.430 55,604 +0.04(+0.91%)
Mar 05, 2024 4.400 4.440 4.330 4.390 83,941 -0.03(-0.68%)
Mar 04, 2024 4.410 4.480 4.280 4.420 903,395 +0.00(+0.00%)
Mar 01, 2024 4.050 4.440 3.930 4.420 177,944 +0.37(+9.14%)
Feb 29, 2024 4.250 4.390 3.890 4.050 439,586 -0.41(-9.19%)
Feb 28, 2024 4.490 4.500 4.130 4.460 40,534 -0.04(-0.89%)
Feb 27, 2024 4.080 4.540 4.080 4.500 99,599 +0.41(+10.02%)
Feb 26, 2024 3.940 4.090 3.914 4.090 36,770 +0.13(+3.28%)
Feb 23, 2024 3.830 3.970 3.830 3.960 23,494 +0.14(+3.66%)
Feb 22, 2024 4.000 4.000 3.820 3.820 45,470 -0.18(-4.50%)
Feb 21, 2024 4.010 4.200 3.880 4.000 26,115 -0.01(-0.25%)
Feb 20, 2024 4.210 4.279 4.000 4.010 57,919 -0.31(-7.18%)
Feb 16, 2024 4.450 4.620 4.300 4.320 62,782 -0.11(-2.48%)
Feb 15, 2024 4.400 4.570 4.350 4.430 20,357 +0.04(+0.91%)
Feb 14, 2024 4.390 4.470 4.320 4.390 30,539 -0.08(-1.79%)
Feb 13, 2024 4.590 4.669 4.470 4.470 13,476 -0.20(-4.28%)
Feb 12, 2024 4.655 4.800 4.502 4.670 36,532 +0.17(+3.78%)
Feb 09, 2024 4.550 4.550 4.400 4.500 17,415 +0.13(+2.97%)
Feb 08, 2024 4.450 4.549 4.330 4.370 13,024 -0.02(-0.46%)
Feb 07, 2024 4.500 4.500 4.335 4.390 19,000 -0.11(-2.44%)
Feb 06, 2024 4.770 4.770 4.400 4.500 51,607 +0.15(+3.45%)
Feb 05, 2024 4.800 4.800 4.350 4.350 51,155 -0.50(-10.31%)
Feb 02, 2024 4.910 5.000 4.759 4.850 34,104 -0.15(-3.00%)
Feb 01, 2024 4.900 5.070 4.750 5.000 60,308 +0.07(+1.42%)
Jan 31, 2024 4.990 5.055 4.895 4.930 19,480 -0.04(-0.80%)
Jan 30, 2024 5.000 5.410 4.880 4.970 41,679 -0.11(-2.17%)
Jan 29, 2024 5.010 5.110 4.900 5.080 51,905 +0.08(+1.60%)
Jan 26, 2024 5.210 5.296 4.900 5.000 73,192 -0.14(-2.72%)
Jan 25, 2024 4.740 5.190 4.413 5.140 184,552 +0.59(+12.97%)
Jan 24, 2024 4.790 4.790 4.500 4.550 33,507 -0.08(-1.73%)
Jan 23, 2024 4.540 4.800 4.440 4.630 35,460 +0.08(+1.76%)
Jan 22, 2024 4.520 4.600 4.335 4.550 336,068 +0.03(+0.66%)
Jan 19, 2024 4.260 4.580 4.260 4.520 44,097 +0.22(+5.12%)
Jan 18, 2024 4.340 4.370 4.215 4.300 21,619 -0.02(-0.46%)
Jan 17, 2024 4.250 4.340 4.190 4.320 31,169 +0.07(+1.65%)
Jan 16, 2024 4.320 4.390 4.100 4.250 34,602 -0.04(-0.93%)
Jan 12, 2024 4.220 4.295 4.190 4.290 23,990 +0.13(+3.12%)
Jan 11, 2024 4.210 4.210 4.090 4.160 13,260 -0.05(-1.19%)
Jan 10, 2024 4.260 4.338 4.116 4.210 15,672 -0.04(-0.94%)
Jan 09, 2024 4.130 4.280 4.070 4.250 19,808 +0.06(+1.43%)
Jan 08, 2024 3.950 4.190 3.923 4.190 12,446 +0.31(+7.99%)
Jan 05, 2024 4.090 4.114 3.750 3.880 60,912 -0.19(-4.67%)
Jan 04, 2024 4.150 4.170 4.040 4.070 18,925 -0.10(-2.40%)
Jan 03, 2024 4.100 4.180 3.860 4.170 40,945 +0.00(+0.00%)
Jan 02, 2024 4.200 4.260 3.990 4.170 64,227 +0.05(+1.21%)
Dec 29, 2023 4.170 4.255 4.000 4.120 70,734 -0.04(-0.96%)
Dec 28, 2023 4.150 4.250 4.070 4.160 57,367 +0.05(+1.22%)
Dec 27, 2023 4.050 4.240 4.010 4.110 48,925 +0.07(+1.73%)
Dec 26, 2023 3.720 4.390 3.650 4.040 154,829 +0.37(+10.08%)
Dec 22, 2023 3.420 3.690 3.410 3.670 104,136 +0.21(+6.07%)
Dec 21, 2023 3.390 3.500 3.200 3.460 103,076 +0.07(+2.06%)
Dec 20, 2023 3.450 3.520 3.250 3.390 126,712 -0.06(-1.74%)
Dec 19, 2023 3.300 3.480 3.250 3.450 136,875 +0.14(+4.23%)
Dec 18, 2023 3.130 3.350 3.100 3.310 100,426 +0.13(+4.09%)
Dec 15, 2023 3.250 3.300 3.120 3.180 134,327 -0.10(-3.05%)
Dec 14, 2023 3.260 3.400 3.210 3.280 167,542 -0.04(-1.20%)
Dec 13, 2023 3.170 3.380 3.170 3.320 331,500 +0.17(+5.40%)
Dec 12, 2023 3.890 3.900 3.030 3.150 1,712,043 -2.30(-42.20%)
Dec 11, 2023 5.430 5.520 5.290 5.450 28,732 -0.06(-1.09%)
Dec 08, 2023 5.500 5.600 5.360 5.510 30,328 -0.05(-0.90%)
Dec 07, 2023 5.500 5.620 5.410 5.560 11,713 +0.06(+1.09%)
Dec 06, 2023 5.450 5.663 5.390 5.500 17,523 +0.01(+0.18%)
Dec 05, 2023 5.800 5.800 5.310 5.490 54,858 -0.27(-4.69%)
Dec 04, 2023 5.900 5.960 5.760 5.760 51,353 -0.08(-1.37%)
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.