Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

5.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 28, 2023 4.870 5.000 4.610 4.850 82,337 -0.08(-1.62%)
Feb 27, 2023 5.000 5.050 4.790 4.930 80,665 -0.06(-1.20%)
Feb 24, 2023 5.020 5.070 4.770 4.990 91,332 -0.08(-1.58%)
Feb 23, 2023 5.220 5.284 4.960 5.070 122,838 -0.15(-2.87%)
Feb 22, 2023 5.320 5.407 5.140 5.220 38,594 -0.19(-3.51%)
Feb 21, 2023 5.360 5.510 5.250 5.410 59,951 -0.10(-1.81%)
Feb 17, 2023 5.450 5.570 5.150 5.510 72,611 +0.10(+1.85%)
Feb 16, 2023 5.050 5.500 4.870 5.410 164,194 +0.51(+10.41%)
Feb 15, 2023 5.920 5.920 4.560 4.900 304,016 -0.90(-15.52%)
Feb 14, 2023 5.750 5.800 5.550 5.800 114,330 +0.22(+3.94%)
Feb 13, 2023 5.450 5.650 5.110 5.580 144,833 +0.22(+4.10%)
Feb 10, 2023 5.260 5.380 5.100 5.360 58,070 +0.10(+1.90%)
Feb 09, 2023 5.330 5.530 5.200 5.260 47,290 -0.07(-1.31%)
Feb 08, 2023 5.420 5.585 5.260 5.330 105,568 -0.05(-0.93%)
Feb 07, 2023 5.200 5.380 5.030 5.380 85,126 +0.18(+3.46%)
Feb 06, 2023 5.200 5.300 5.010 5.200 38,243 +0.00(+0.00%)
Feb 03, 2023 4.950 5.270 4.950 5.200 73,950 +0.21(+4.21%)
Feb 02, 2023 5.110 5.180 4.860 4.990 92,506 -0.05(-0.99%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.