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 )

5.060 +0.060 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 29, 2022 6.940 7.036 6.835 6.930 75,728 -0.02(-0.29%)
Apr 28, 2022 7.090 7.560 6.570 6.950 568,333 -0.48(-6.46%)
Apr 27, 2022 7.220 7.800 5.620 7.430 2,378,161 +0.53(+7.68%)
Apr 26, 2022 7.499 7.499 6.900 6.900 61,891 -0.48(-6.50%)
Apr 25, 2022 7.450 7.610 7.320 7.380 47,022 -0.26(-3.40%)
Apr 22, 2022 7.740 7.770 7.440 7.640 40,084 -0.10(-1.29%)
Apr 21, 2022 7.570 7.840 7.520 7.740 42,881 -0.01(-0.13%)
Apr 20, 2022 7.700 7.840 7.610 7.750 34,194 +0.05(+0.65%)
Apr 19, 2022 7.700 7.870 7.640 7.700 28,664 -0.05(-0.65%)
Apr 18, 2022 7.590 7.900 7.590 7.750 45,899 +0.11(+1.44%)
Apr 14, 2022 7.700 7.717 7.539 7.640 27,783 -0.01(-0.13%)
Apr 13, 2022 7.630 7.830 7.560 7.650 68,688 +0.07(+0.92%)
Apr 12, 2022 7.630 7.820 7.570 7.580 33,446 -0.08(-1.04%)
Apr 11, 2022 7.800 7.980 7.600 7.660 31,687 -0.26(-3.28%)
Apr 08, 2022 8.100 8.100 7.830 7.920 36,228 -0.06(-0.75%)
Apr 07, 2022 7.890 8.050 7.810 7.980 40,549 +0.12(+1.53%)
Apr 06, 2022 7.860 8.100 7.760 7.860 51,810 +0.00(+0.00%)
Apr 05, 2022 7.840 8.125 7.840 7.860 78,511 +0.16(+2.08%)
Apr 04, 2022 7.540 7.880 7.500 7.700 216,450 +0.15(+1.99%)
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.