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 (%)
Jun 29, 2018 73.60 78.80 70.00 75.60 20,636 +3.20(+4.42%)
Jun 28, 2018 80.80 81.59 70.00 72.40 51,616 -9.40(-11.49%)
Jun 27, 2018 100.00 102.00 81.80 81.80 90,912 -20.20(-19.80%)
Jun 26, 2018 110.40 122.00 88.40 102.00 1,285,785 +26.00(+34.21%)
Jun 25, 2018 88.40 94.00 75.00 76.00 196,493 -0.60(-0.78%)
Jun 22, 2018 69.20 79.00 68.00 76.60 105,359 +9.00(+13.31%)
Jun 21, 2018 67.60 72.60 66.20 67.60 12,156 -0.04(-0.07%)
Jun 20, 2018 68.00 69.56 65.60 67.64 6,307 +0.64(+0.96%)
Jun 19, 2018 70.40 70.40 66.00 67.00 7,456 -3.40(-4.83%)
Jun 18, 2018 74.20 74.20 69.66 70.40 8,695 -2.60(-3.56%)
Jun 15, 2018 104.00 71.60 73.00 45,613 -31.00(-29.81%)
Jun 14, 2018 129.80 131.60 101.82 104.00 12,891 -35.00(-25.18%)
Jun 13, 2018 144.40 153.60 135.40 139.00 3,415 -9.00(-6.08%)
Jun 12, 2018 154.60 154.60 143.80 148.00 2,286 -5.07(-3.31%)
Jun 11, 2018 163.20 177.20 142.10 153.07 4,012 -4.13(-2.63%)
Jun 08, 2018 167.60 167.60 153.60 157.20 1,477 -6.40(-3.91%)
Jun 07, 2018 170.20 173.58 163.40 163.60 887 -6.60(-3.88%)
Jun 06, 2018 181.40 182.51 165.20 170.20 3,235 -14.40(-7.80%)
Jun 05, 2018 175.93 196.65 172.80 184.60 2,215 +7.60(+4.29%)
Jun 04, 2018 192.60 210.00 172.42 177.00 1,327 -14.80(-7.72%)
Jun 01, 2018 175.80 196.62 172.20 191.80 2,785 +17.20(+9.85%)
May 31, 2018 172.20 177.98 172.20 174.60 899 -3.00(-1.69%)
May 30, 2018 183.40 183.84 171.32 177.60 791 -5.20(-2.84%)
May 29, 2018 197.00 197.00 182.60 182.80 738 -16.60(-8.32%)
May 25, 2018 199.40 199.40 199.40 0 -8.40(-4.04%)
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.