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 )

5.315 +0.105 (+2.02%)
Streaming Delayed Price Updated: 9:31 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 30, 2020 8.390 8.600 8.032 8.436 57,189 +0.04(+0.45%)
Apr 29, 2020 8.800 8.800 8.022 8.398 26,171 +0.05(+0.62%)
Apr 28, 2020 9.000 9.000 8.000 8.346 21,731 +0.29(+3.55%)
Apr 27, 2020 7.800 8.540 7.604 8.060 63,204 +0.46(+6.05%)
Apr 24, 2020 6.800 7.960 6.800 7.600 114,170 +0.70(+10.21%)
Apr 23, 2020 7.400 7.400 6.602 6.896 20,435 -0.17(-2.38%)
Apr 22, 2020 7.400 7.598 6.822 7.064 26,533 -0.13(-1.86%)
Apr 21, 2020 7.800 7.800 6.800 7.198 29,060 -0.40(-5.29%)
Apr 20, 2020 7.000 7.660 7.000 7.600 37,614 +0.60(+8.57%)
Apr 17, 2020 7.000 7.200 6.800 7.000 17,995 +0.20(+2.94%)
Apr 16, 2020 7.000 7.400 6.800 6.800 21,450 -0.40(-5.56%)
Apr 15, 2020 7.000 7.600 6.800 7.200 33,559 +0.20(+2.86%)
Apr 14, 2020 6.800 7.000 6.600 7.000 20,496 +0.20(+2.94%)
Apr 13, 2020 6.400 6.800 6.200 6.800 12,413 +0.36(+5.59%)
Apr 09, 2020 6.680 6.800 6.200 6.440 20,035 -0.17(-2.60%)
Apr 08, 2020 6.566 6.800 6.326 6.612 13,763 +0.01(+0.18%)
Apr 07, 2020 6.600 6.800 6.400 6.600 27,783 +0.00(+0.00%)
Apr 06, 2020 6.200 7.600 6.200 6.600 131,885 +0.28(+4.43%)
Apr 03, 2020 6.250 6.462 6.002 6.320 21,415 +0.07(+1.12%)
Apr 02, 2020 6.400 6.600 6.250 6.250 17,577 -0.12(-1.91%)
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.