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 )

5.220 -0.080 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2023 4.880 5.010 4.790 4.860 53,579 +0.01(+0.21%)
Jan 30, 2023 4.960 5.045 4.760 4.850 65,692 -0.09(-1.82%)
Jan 27, 2023 4.680 5.145 4.680 4.940 71,077 +0.23(+4.88%)
Jan 26, 2023 4.900 5.038 4.710 4.710 29,027 -0.19(-3.88%)
Jan 25, 2023 5.000 5.000 4.710 4.900 65,465 -0.12(-2.39%)
Jan 24, 2023 5.170 5.200 4.840 5.020 77,416 -0.11(-2.14%)
Jan 23, 2023 4.650 5.180 4.580 5.130 139,444 +0.57(+12.50%)
Jan 20, 2023 4.470 4.600 4.250 4.560 161,469 +0.31(+7.29%)
Jan 19, 2023 4.630 4.720 4.070 4.250 188,821 -0.37(-8.01%)
Jan 18, 2023 4.490 5.000 4.350 4.620 326,681 +0.19(+4.29%)
Jan 17, 2023 4.400 4.430 4.130 4.430 94,925 +0.15(+3.50%)
Jan 13, 2023 3.950 4.450 3.910 4.280 194,495 +0.30(+7.54%)
Jan 12, 2023 3.780 4.122 3.620 3.980 209,480 +0.25(+6.70%)
Jan 11, 2023 3.450 3.763 3.450 3.730 235,125 +0.30(+8.75%)
Jan 10, 2023 2.810 3.640 2.800 3.430 384,833 +0.63(+22.50%)
Jan 09, 2023 2.630 2.815 2.630 2.800 89,304 +0.19(+7.28%)
Jan 06, 2023 2.500 2.610 2.500 2.610 68,521 +0.11(+4.40%)
Jan 05, 2023 2.490 2.510 2.470 2.500 30,963 +0.01(+0.40%)
Jan 04, 2023 2.550 2.550 2.440 2.490 30,537 -0.04(-1.58%)
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.