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, 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%)
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.