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 )

4.810 +0.200 (+4.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
May 29, 2020 8.190 8.242 8.000 8.166 15,355 +0.06(+0.69%)
May 28, 2020 8.380 8.400 8.110 8.110 12,394 -0.09(-1.10%)
May 27, 2020 8.600 8.600 8.200 8.200 24,387 -0.20(-2.36%)
May 26, 2020 8.548 8.600 8.222 8.398 22,977 +0.08(+0.96%)
May 22, 2020 9.000 9.000 8.002 8.318 42,130 +0.12(+1.44%)
May 21, 2020 8.024 8.302 7.720 8.200 27,123 +0.26(+3.33%)
May 20, 2020 8.200 8.200 7.640 7.936 22,358 -0.06(-0.80%)
May 19, 2020 7.800 8.000 7.600 8.000 21,551 +0.40(+5.26%)
May 18, 2020 7.666 7.800 7.400 7.600 31,287 +0.30(+4.11%)
May 15, 2020 7.700 7.700 7.198 7.300 42,815 -0.50(-6.41%)
May 14, 2020 7.900 8.400 6.802 7.800 51,797 -0.10(-1.24%)
May 13, 2020 8.600 9.000 6.600 7.898 68,901 -0.70(-8.16%)
May 12, 2020 9.198 9.198 8.400 8.600 23,880 -0.40(-4.44%)
May 11, 2020 8.600 9.250 8.600 9.000 50,353 +0.60(+7.14%)
May 08, 2020 8.400 8.800 8.000 8.400 80,475 +0.00(+0.00%)
May 07, 2020 8.568 8.600 8.000 8.400 15,594 +0.20(+2.44%)
May 06, 2020 9.000 9.000 8.000 8.200 30,023 -0.61(-6.97%)
May 05, 2020 9.120 9.600 8.620 8.814 34,401 -0.39(-4.20%)
May 04, 2020 9.200 9.200 8.400 9.200 32,213 +0.00(+0.02%)
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.