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 )

4.610 +0.030 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2022 5.110 5.110 4.813 4.880 20,726 -0.19(-3.75%)
Jun 29, 2022 5.020 5.120 4.950 5.070 28,584 +0.09(+1.81%)
Jun 28, 2022 5.420 5.420 4.960 4.980 32,798 -0.23(-4.41%)
Jun 27, 2022 5.190 5.280 5.043 5.210 21,480 -0.05(-0.95%)
Jun 24, 2022 5.150 5.390 5.150 5.260 40,008 +0.07(+1.35%)
Jun 23, 2022 5.460 5.460 5.170 5.190 74,859 -0.11(-2.08%)
Jun 22, 2022 5.400 5.488 5.225 5.300 56,345 -0.18(-3.28%)
Jun 21, 2022 5.630 5.890 5.410 5.480 48,920 -0.13(-2.32%)
Jun 17, 2022 5.530 5.950 5.500 5.610 41,624 -0.02(-0.36%)
Jun 16, 2022 5.960 5.990 5.580 5.630 62,348 -0.40(-6.63%)
Jun 15, 2022 6.080 6.274 5.956 6.030 23,369 -0.04(-0.66%)
Jun 14, 2022 6.200 6.330 6.020 6.070 24,652 -0.09(-1.46%)
Jun 13, 2022 6.500 6.500 6.090 6.160 27,611 -0.38(-5.81%)
Jun 10, 2022 6.710 6.710 6.530 6.540 14,019 -0.16(-2.39%)
Jun 09, 2022 6.740 6.836 6.692 6.700 20,130 -0.05(-0.74%)
Jun 08, 2022 6.600 6.850 6.600 6.750 20,098 +0.14(+2.12%)
Jun 07, 2022 6.630 6.800 6.570 6.610 16,090 -0.07(-1.05%)
Jun 06, 2022 6.850 6.900 6.600 6.680 19,987 -0.17(-2.48%)
Jun 03, 2022 6.800 6.920 6.690 6.850 24,578 +0.08(+1.18%)
Jun 02, 2022 6.770 6.850 6.622 6.770 32,038 +0.01(+0.15%)
Jun 01, 2022 6.900 6.984 6.650 6.760 19,741 -0.14(-2.03%)
May 31, 2022 7.000 7.000 6.850 6.900 17,343 -0.09(-1.29%)
May 27, 2022 6.710 6.990 6.710 6.990 28,943 +0.38(+5.75%)
May 26, 2022 6.530 6.700 6.460 6.610 21,322 +0.16(+2.48%)
May 25, 2022 6.600 6.640 6.420 6.450 29,109 -0.22(-3.30%)
May 24, 2022 6.790 6.900 6.650 6.670 31,414 -0.08(-1.19%)
May 23, 2022 6.820 6.880 6.630 6.750 22,370 -0.15(-2.17%)
May 20, 2022 7.210 7.210 6.620 6.900 47,864 -0.20(-2.82%)
May 19, 2022 6.745 7.180 6.745 7.100 21,084 +0.15(+2.16%)
May 18, 2022 6.980 7.000 6.770 6.950 23,462 +0.12(+1.76%)
May 17, 2022 6.780 6.980 6.690 6.830 25,589 +0.04(+0.59%)
May 16, 2022 6.650 6.910 6.600 6.790 27,340 +0.15(+2.26%)
May 13, 2022 6.424 6.870 6.424 6.640 51,106 +0.25(+3.91%)
May 12, 2022 6.300 6.652 6.200 6.390 43,253 +0.07(+1.11%)
May 11, 2022 6.970 6.970 6.300 6.320 72,213 -0.55(-8.01%)
May 10, 2022 6.950 7.100 6.760 6.870 53,753 +0.03(+0.44%)
May 09, 2022 7.520 7.520 6.740 6.840 83,208 -0.70(-9.28%)
May 06, 2022 7.250 7.540 7.060 7.540 31,369 +0.21(+2.86%)
May 05, 2022 7.430 7.450 7.200 7.330 58,019 -0.06(-0.81%)
May 04, 2022 7.440 7.500 7.150 7.390 42,029 +0.08(+1.09%)
May 03, 2022 6.850 7.440 6.700 7.310 53,348 +0.44(+6.40%)
May 02, 2022 6.990 6.990 6.520 6.870 106,273 -0.06(-0.87%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.