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 )

5.220 -0.080 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jul 29, 2022 5.100 5.160 4.970 5.050 4,847 +0.12(+2.43%)
Jul 28, 2022 4.900 5.060 4.900 4.930 14,122 -0.02(-0.40%)
Jul 27, 2022 5.000 5.140 4.890 4.950 26,322 -0.05(-1.00%)
Jul 26, 2022 5.210 5.360 5.000 5.000 16,839 -0.22(-4.21%)
Jul 25, 2022 5.580 5.580 5.220 5.220 30,227 -0.38(-6.79%)
Jul 22, 2022 5.859 5.859 5.510 5.600 8,453 -0.02(-0.36%)
Jul 21, 2022 5.540 5.892 5.540 5.620 15,230 +0.04(+0.72%)
Jul 20, 2022 5.470 5.690 5.470 5.580 28,528 +0.10(+1.82%)
Jul 19, 2022 5.550 5.640 5.460 5.480 10,386 -0.04(-0.72%)
Jul 18, 2022 5.310 5.580 5.310 5.520 25,873 +0.21(+3.95%)
Jul 15, 2022 5.260 5.316 5.250 5.310 36,120 +0.06(+1.14%)
Jul 14, 2022 5.210 5.270 5.180 5.250 25,203 -0.07(-1.32%)
Jul 13, 2022 5.160 5.330 5.133 5.320 23,471 +0.07(+1.33%)
Jul 12, 2022 5.330 5.330 5.180 5.250 12,507 +0.02(+0.38%)
Jul 11, 2022 5.250 5.450 5.180 5.230 40,231 +0.03(+0.58%)
Jul 08, 2022 4.930 5.200 4.930 5.200 31,074 +0.17(+3.38%)
Jul 07, 2022 5.060 5.140 4.915 5.030 46,208 +0.04(+0.80%)
Jul 06, 2022 4.950 5.050 4.840 4.990 49,219 +0.06(+1.22%)
Jul 05, 2022 4.810 4.990 4.810 4.930 11,371 +0.02(+0.41%)
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.