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 )

4.680 -0.050 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Aug 31, 2022 4.460 4.580 4.460 4.560 10,709 +0.05(+1.11%)
Aug 30, 2022 4.660 4.660 4.360 4.510 27,140 -0.14(-3.01%)
Aug 29, 2022 4.650 4.710 4.600 4.650 26,296 -0.05(-1.06%)
Aug 26, 2022 4.810 4.810 4.530 4.700 71,238 +0.00(+0.00%)
Aug 25, 2022 4.910 4.910 4.620 4.700 25,622 -0.13(-2.69%)
Aug 24, 2022 4.730 4.870 4.490 4.830 126,890 +0.12(+2.55%)
Aug 23, 2022 4.750 4.800 4.690 4.710 16,638 -0.07(-1.46%)
Aug 22, 2022 4.800 4.830 4.670 4.780 31,484 -0.02(-0.42%)
Aug 19, 2022 4.950 4.960 4.800 4.800 49,907 -0.20(-4.00%)
Aug 18, 2022 5.180 5.180 4.900 5.000 85,512 -0.12(-2.34%)
Aug 17, 2022 5.170 5.176 5.051 5.120 23,876 -0.02(-0.39%)
Aug 16, 2022 5.510 5.510 5.090 5.140 79,426 -0.50(-8.87%)
Aug 15, 2022 4.950 6.064 4.950 5.640 766,886 +0.64(+12.80%)
Aug 12, 2022 5.060 5.320 4.780 5.000 87,274 -0.20(-3.85%)
Aug 11, 2022 5.400 5.400 5.140 5.200 21,197 -0.17(-3.17%)
Aug 10, 2022 4.998 5.370 4.955 5.370 52,044 +0.42(+8.48%)
Aug 09, 2022 4.950 5.070 4.900 4.950 38,025 -0.03(-0.68%)
Aug 08, 2022 5.000 5.050 4.950 4.984 46,525 +0.02(+0.48%)
Aug 05, 2022 4.950 5.090 4.950 4.960 22,474 -0.01(-0.20%)
Aug 04, 2022 5.000 5.000 4.950 4.970 17,616 +0.00(+0.00%)
Aug 03, 2022 5.010 5.010 4.867 4.970 25,402 -0.03(-0.60%)
Aug 02, 2022 5.010 5.010 4.850 5.000 13,300 +0.02(+0.40%)
Aug 01, 2022 5.020 5.060 4.880 4.980 22,869 -0.07(-1.39%)
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%)
Jul 01, 2022 4.970 5.000 4.910 4.910 20,846 +0.03(+0.61%)
Jun 30, 2022 5.110 5.110 4.813 4.880 20,726 -0.19(-3.75%)
Jun 29, 2022 5.020 5.120 4.950 5.070 28,584 +0.09(+1.81%)
Jun 28, 2022 5.420 5.420 4.960 4.980 32,798 -0.23(-4.41%)
Jun 27, 2022 5.190 5.280 5.043 5.210 21,480 -0.05(-0.95%)
Jun 24, 2022 5.150 5.390 5.150 5.260 40,008 +0.07(+1.35%)
Jun 23, 2022 5.460 5.460 5.170 5.190 74,859 -0.11(-2.08%)
Jun 22, 2022 5.400 5.488 5.225 5.300 56,345 -0.18(-3.28%)
Jun 21, 2022 5.630 5.890 5.410 5.480 48,920 -0.13(-2.32%)
Jun 17, 2022 5.530 5.950 5.500 5.610 41,624 -0.02(-0.36%)
Jun 16, 2022 5.960 5.990 5.580 5.630 62,348 -0.40(-6.63%)
Jun 15, 2022 6.080 6.274 5.956 6.030 23,369 -0.04(-0.66%)
Jun 14, 2022 6.200 6.330 6.020 6.070 24,652 -0.09(-1.46%)
Jun 13, 2022 6.500 6.500 6.090 6.160 27,611 -0.38(-5.81%)
Jun 10, 2022 6.710 6.710 6.530 6.540 14,019 -0.16(-2.39%)
Jun 09, 2022 6.740 6.836 6.692 6.700 20,130 -0.05(-0.74%)
Jun 08, 2022 6.600 6.850 6.600 6.750 20,098 +0.14(+2.12%)
Jun 07, 2022 6.630 6.800 6.570 6.610 16,090 -0.07(-1.05%)
Jun 06, 2022 6.850 6.900 6.600 6.680 19,987 -0.17(-2.48%)
Jun 03, 2022 6.800 6.920 6.690 6.850 24,578 +0.08(+1.18%)
Jun 02, 2022 6.770 6.850 6.622 6.770 32,038 +0.01(+0.15%)
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.