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 (%)
Sep 30, 2021 8.750 8.860 8.370 8.500 71,929 -0.12(-1.39%)
Sep 29, 2021 9.310 9.420 8.590 8.620 124,342 -0.67(-7.21%)
Sep 28, 2021 9.410 9.540 9.160 9.290 85,677 -0.16(-1.69%)
Sep 27, 2021 9.330 10.09 9.316 9.450 325,546 +0.08(+0.85%)
Sep 24, 2021 8.840 9.750 8.760 9.370 383,458 +0.52(+5.88%)
Sep 23, 2021 8.900 8.930 8.550 8.850 74,730 -0.06(-0.67%)
Sep 22, 2021 8.080 8.930 8.080 8.910 153,271 +0.80(+9.86%)
Sep 21, 2021 8.000 8.290 8.000 8.110 75,642 +0.19(+2.40%)
Sep 20, 2021 8.230 8.250 7.880 7.920 162,573 -0.36(-4.35%)
Sep 17, 2021 8.500 8.500 8.070 8.280 177,718 +0.31(+3.89%)
Sep 16, 2021 8.200 8.310 7.960 7.970 71,248 -0.16(-1.97%)
Sep 15, 2021 7.750 8.390 7.750 8.130 84,441 +0.38(+4.90%)
Sep 14, 2021 7.650 8.000 7.650 7.750 87,113 +0.24(+3.20%)
Sep 13, 2021 8.000 8.050 7.500 7.510 71,270 -0.50(-6.24%)
Sep 10, 2021 7.960 8.100 7.810 8.010 32,292 +0.06(+0.75%)
Sep 09, 2021 7.770 8.111 7.753 7.950 69,662 +0.19(+2.45%)
Sep 08, 2021 7.950 8.090 7.400 7.760 109,829 -0.14(-1.77%)
Sep 07, 2021 8.400 8.400 7.900 7.900 49,330 -0.50(-5.95%)
Sep 03, 2021 8.440 8.540 8.110 8.400 48,420 -0.02(-0.24%)
Sep 02, 2021 8.190 8.570 8.116 8.420 119,802 +0.23(+2.81%)
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.