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 )

5.000 -0.070 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2023 6.210 6.340 6.100 6.200 144,196 -0.04(-0.64%)
May 30, 2023 6.400 6.430 6.020 6.240 165,007 -0.04(-0.64%)
May 26, 2023 5.710 6.500 5.700 6.280 407,284 +0.63(+11.15%)
May 25, 2023 6.000 6.500 5.600 5.650 753,270 -0.36(-6.07%)
May 24, 2023 6.210 6.210 5.750 6.015 340,056 -0.20(-3.14%)
May 23, 2023 7.800 7.800 6.000 6.210 1,529,371 -1.94(-23.80%)
May 22, 2023 7.220 8.370 7.220 8.150 140,561 +0.93(+12.88%)
May 19, 2023 7.270 7.480 7.185 7.220 73,061 +0.07(+0.98%)
May 18, 2023 7.710 7.792 6.760 7.150 205,966 -0.50(-6.54%)
May 17, 2023 7.880 7.940 7.605 7.650 107,789 -0.25(-3.16%)
May 16, 2023 7.840 7.900 7.470 7.900 147,588 +0.06(+0.77%)
May 15, 2023 8.190 8.690 7.730 7.840 154,747 -0.38(-4.62%)
May 12, 2023 9.000 9.180 8.150 8.220 133,629 -0.66(-7.43%)
May 11, 2023 9.980 10.30 8.860 8.880 211,114 -1.05(-10.57%)
May 10, 2023 8.970 10.00 8.970 9.930 431,684 +1.12(+12.71%)
May 09, 2023 8.610 8.880 8.600 8.810 80,609 +0.07(+0.80%)
May 08, 2023 8.740 8.850 8.480 8.740 88,320 +0.03(+0.34%)
May 05, 2023 8.560 8.720 8.435 8.710 69,217 +0.24(+2.83%)
May 04, 2023 8.670 8.730 8.265 8.470 118,470 -0.16(-1.85%)
May 03, 2023 8.790 8.850 8.400 8.630 145,583 -0.10(-1.15%)
May 02, 2023 8.630 8.820 8.500 8.730 144,642 +0.14(+1.63%)
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.