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 )

5.140 -0.070 (-1.34%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 16, 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 (%)
Apr 28, 2023 8.180 8.450 8.100 8.330 71,151 +0.04(+0.48%)
Apr 27, 2023 8.150 8.400 8.150 8.290 83,584 +0.15(+1.84%)
Apr 26, 2023 7.930 8.490 7.930 8.140 125,905 +0.12(+1.50%)
Apr 25, 2023 8.110 8.120 7.874 8.020 73,222 -0.06(-0.74%)
Apr 24, 2023 7.940 8.250 7.712 8.080 166,480 +0.03(+0.37%)
Apr 21, 2023 6.940 8.190 6.700 8.050 492,334 +1.25(+18.38%)
Apr 20, 2023 7.320 7.400 5.920 6.800 336,308 -0.21(-3.00%)
Apr 19, 2023 7.460 7.460 7.010 7.010 63,189 -0.37(-5.01%)
Apr 18, 2023 7.770 7.800 7.150 7.380 126,671 -0.42(-5.38%)
Apr 17, 2023 7.310 7.800 7.200 7.800 120,099 +0.55(+7.59%)
Apr 14, 2023 6.980 7.500 6.830 7.250 304,249 +0.27(+3.87%)
Apr 13, 2023 6.900 7.070 6.850 6.980 29,378 +0.16(+2.35%)
Apr 12, 2023 6.840 6.990 6.680 6.820 44,829 +0.03(+0.44%)
Apr 11, 2023 7.080 7.100 6.780 6.790 66,183 -0.31(-4.37%)
Apr 10, 2023 7.060 7.280 6.620 7.100 143,891 +0.04(+0.57%)
Apr 06, 2023 6.760 7.090 6.620 7.060 136,545 +0.35(+5.22%)
Apr 05, 2023 6.800 6.940 6.610 6.710 74,099 -0.04(-0.59%)
Apr 04, 2023 7.100 7.300 6.580 6.750 189,335 -0.45(-6.25%)
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.