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 (%)
Mar 31, 2020 0.3082 0.3500 0.3045 0.3269 800,291 +0.02(+5.45%)
Mar 30, 2020 0.3100 0.3100 0.3000 0.3100 373,695 -0.00(-1.27%)
Mar 27, 2020 0.3000 0.3149 0.2775 0.3140 531,600 +0.02(+7.17%)
Mar 26, 2020 0.3193 0.3250 0.2850 0.2930 672,528 -0.01(-2.33%)
Mar 25, 2020 0.2900 0.3361 0.2900 0.3000 1,181,759 +0.01(+3.45%)
Mar 24, 2020 0.2900 0.3100 0.2700 0.2900 1,179,422 +0.00(+0.28%)
Mar 23, 2020 0.2970 0.2980 0.2799 0.2892 340,038 -0.01(-3.28%)
Mar 20, 2020 0.3000 0.3300 0.2850 0.2990 1,264,400 -0.00(-0.33%)
Mar 19, 2020 0.3100 0.3400 0.2800 0.3000 1,222,281 -0.00(-0.50%)
Mar 18, 2020 0.3000 0.3499 0.2851 0.3015 2,014,790 +0.03(+11.46%)
Mar 17, 2020 0.2750 0.2839 0.2500 0.2705 888,192 +0.04(+17.61%)
Mar 16, 2020 0.2800 0.3000 0.2300 0.2300 1,545,257 -0.08(-25.54%)
Mar 13, 2020 0.3600 0.3780 0.3000 0.3089 1,173,000 -0.04(-11.79%)
Mar 12, 2020 0.3700 0.3930 0.3400 0.3502 944,898 -0.07(-15.86%)
Mar 11, 2020 0.4400 0.4400 0.3700 0.4162 973,265 -0.01(-3.21%)
Mar 10, 2020 0.4300 0.4500 0.4100 0.4300 322,637 +0.00(+0.00%)
Mar 09, 2020 0.4600 0.4600 0.4000 0.4300 590,549 -0.04(-8.49%)
Mar 06, 2020 0.5000 0.5000 0.4600 0.4699 524,900 -0.02(-4.10%)
Mar 05, 2020 0.4900 0.5100 0.4800 0.4900 550,604 -0.01(-2.00%)
Mar 04, 2020 0.5000 0.5200 0.4800 0.5000 696,146 -0.00(-0.68%)
Mar 03, 2020 0.5400 0.5723 0.4900 0.5034 900,494 -0.03(-5.02%)
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.