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 )

4.690 +0.170 (+3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 28, 2019 40.40 41.20 36.80 38.60 10,635 -2.00(-4.93%)
Jun 27, 2019 40.60 42.60 40.00 40.60 5,947 +0.20(+0.50%)
Jun 26, 2019 41.00 42.00 38.40 40.40 8,424 -1.00(-2.42%)
Jun 25, 2019 42.60 44.40 41.00 41.40 6,026 -0.80(-1.90%)
Jun 24, 2019 46.20 46.24 38.20 42.20 18,640 -4.20(-9.05%)
Jun 21, 2019 49.20 50.00 45.40 46.40 14,980 -1.80(-3.73%)
Jun 20, 2019 49.00 50.80 48.00 48.20 4,997 -0.20(-0.41%)
Jun 19, 2019 50.40 51.40 48.40 48.40 9,708 -3.40(-6.56%)
Jun 18, 2019 51.20 53.00 50.20 51.80 9,129 +1.20(+2.37%)
Jun 17, 2019 50.00 52.80 48.20 50.60 13,795 +0.60(+1.20%)
Jun 14, 2019 54.40 55.00 49.40 50.00 16,675 -3.40(-6.37%)
Jun 13, 2019 53.20 55.40 52.80 53.40 8,881 +0.40(+0.75%)
Jun 12, 2019 57.80 57.80 50.60 53.00 20,325 -5.00(-8.62%)
Jun 11, 2019 71.20 73.60 49.00 58.00 165,388 -19.60(-25.26%)
Jun 10, 2019 73.40 79.00 73.40 77.60 5,415 +4.40(+6.01%)
Jun 07, 2019 71.60 77.24 71.40 73.20 6,720 +2.20(+3.10%)
Jun 06, 2019 74.40 79.00 71.00 71.00 8,413 -5.40(-7.07%)
Jun 05, 2019 77.20 79.60 74.90 76.40 2,991 -0.80(-1.04%)
Jun 04, 2019 80.80 82.80 76.00 77.20 4,052 -4.40(-5.39%)
Jun 03, 2019 84.60 88.60 80.00 81.60 13,084 -2.60(-3.09%)
May 31, 2019 84.00 85.89 79.60 84.20 9,730 -0.40(-0.47%)
May 30, 2019 84.00 85.40 78.00 84.60 9,506 +1.40(+1.68%)
May 29, 2019 83.00 87.40 82.00 83.20 5,175 -1.40(-1.65%)
May 28, 2019 80.60 85.00 79.00 84.60 9,231 +7.40(+9.59%)
May 24, 2019 73.00 79.00 73.00 77.20 8,050 +4.60(+6.34%)
May 23, 2019 72.20 73.20 71.30 72.60 3,216 +0.80(+1.11%)
May 22, 2019 70.00 73.38 68.00 71.80 3,449 +1.80(+2.57%)
May 21, 2019 66.80 73.60 66.80 70.00 6,187 +2.00(+2.94%)
May 20, 2019 67.80 69.50 65.00 68.00 9,634 -1.80(-2.58%)
May 17, 2019 75.40 76.60 69.40 69.80 11,195 -6.80(-8.88%)
May 16, 2019 79.40 82.20 73.40 76.60 12,814 -7.80(-9.24%)
May 15, 2019 80.60 86.80 80.40 84.40 9,181 +4.00(+4.98%)
May 14, 2019 80.00 85.80 78.80 80.40 12,082 +1.60(+2.03%)
May 13, 2019 80.60 81.27 76.00 78.80 8,105 -3.80(-4.60%)
May 10, 2019 82.40 83.60 81.20 82.60 5,480 +0.20(+0.24%)
May 09, 2019 85.00 86.00 77.00 82.40 12,757 -3.00(-3.51%)
May 08, 2019 84.60 86.12 82.60 85.40 5,009 +0.40(+0.47%)
May 07, 2019 88.00 88.17 83.80 85.00 6,168 -0.80(-0.93%)
May 06, 2019 86.20 87.20 83.60 85.80 8,821 -0.60(-0.69%)
May 03, 2019 88.80 90.00 85.80 86.40 9,365 -1.00(-1.14%)
May 02, 2019 89.20 92.00 85.80 87.40 8,764 -1.80(-2.02%)
May 01, 2019 85.00 91.40 85.00 89.20 10,699 +4.20(+4.94%)
Apr 30, 2019 87.00 90.20 84.00 85.00 7,596 -2.00(-2.30%)
Apr 29, 2019 86.20 92.60 85.00 87.00 20,619 +0.00(+0.00%)
Apr 26, 2019 80.00 87.80 80.00 87.00 12,360 +6.60(+8.21%)
Apr 25, 2019 82.60 86.20 79.00 80.40 14,706 -2.80(-3.37%)
Apr 24, 2019 82.20 90.00 81.00 83.20 38,611 +2.20(+2.72%)
Apr 23, 2019 76.80 81.60 73.00 81.00 23,744 +3.80(+4.92%)
Apr 22, 2019 69.60 78.80 69.60 77.20 20,559 +6.40(+9.04%)
Apr 18, 2019 71.00 72.00 69.40 70.80 4,230 -0.80(-1.12%)
Apr 17, 2019 70.40 72.00 69.80 71.60 2,351 +1.60(+2.29%)
Apr 16, 2019 67.60 71.60 67.60 70.00 2,943 +2.40(+3.55%)
Apr 15, 2019 70.20 73.60 66.80 67.60 7,974 -2.60(-3.70%)
Apr 12, 2019 72.00 72.96 70.00 70.20 3,480 -0.80(-1.13%)
Apr 11, 2019 72.80 73.00 70.60 71.00 9,006 -1.60(-2.20%)
Apr 10, 2019 75.20 75.70 72.01 72.60 6,786 -3.20(-4.22%)
Apr 09, 2019 75.40 77.00 74.00 75.80 10,109 +0.40(+0.53%)
Apr 08, 2019 74.40 76.00 70.20 75.40 17,290 +1.40(+1.89%)
Apr 05, 2019 71.20 76.40 71.20 74.00 36,230 +4.00(+5.71%)
Apr 04, 2019 66.80 71.60 66.40 70.00 24,160 +2.60(+3.86%)
Apr 03, 2019 64.00 67.60 64.00 67.40 11,710 +3.60(+5.64%)
Apr 02, 2019 66.80 71.00 62.60 63.80 54,166 +0.20(+0.31%)
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.