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 )

4.735 +0.045 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2021 7.720 8.030 7.720 7.780 57,673 +0.04(+0.52%)
Dec 30, 2021 7.740 8.000 7.690 7.740 33,275 +0.18(+2.38%)
Dec 29, 2021 7.830 7.830 7.500 7.560 79,935 -0.32(-4.06%)
Dec 28, 2021 8.070 8.130 7.600 7.880 53,719 -0.27(-3.31%)
Dec 27, 2021 7.850 8.190 7.830 8.150 87,287 +0.28(+3.56%)
Dec 23, 2021 7.610 8.090 7.550 7.870 144,869 +0.22(+2.88%)
Dec 22, 2021 7.710 7.980 7.610 7.650 75,085 +0.09(+1.19%)
Dec 21, 2021 7.390 7.710 7.330 7.560 45,449 +0.17(+2.30%)
Dec 20, 2021 7.160 7.440 6.963 7.390 61,355 +0.07(+0.96%)
Dec 17, 2021 6.830 7.520 6.700 7.320 97,848 +0.48(+7.02%)
Dec 16, 2021 7.100 7.240 6.680 6.840 66,161 -0.26(-3.66%)
Dec 15, 2021 6.800 7.130 6.600 7.100 97,726 +0.31(+4.57%)
Dec 14, 2021 6.800 7.000 6.700 6.790 57,363 -0.10(-1.45%)
Dec 13, 2021 7.090 7.140 6.810 6.890 61,010 -0.21(-2.96%)
Dec 10, 2021 7.540 7.635 6.992 7.100 48,796 -0.15(-2.07%)
Dec 09, 2021 7.590 7.760 7.250 7.250 28,633 -0.36(-4.73%)
Dec 08, 2021 7.180 7.705 7.080 7.610 54,022 +0.44(+6.14%)
Dec 07, 2021 6.880 7.290 6.880 7.170 20,426 +0.32(+4.67%)
Dec 06, 2021 6.920 7.100 6.550 6.850 105,026 -0.12(-1.72%)
Dec 03, 2021 7.100 7.395 6.900 6.970 112,284 -0.13(-1.83%)
Dec 02, 2021 6.900 7.170 6.550 7.100 40,503 +0.23(+3.35%)
Dec 01, 2021 7.230 7.410 6.840 6.870 53,405 -0.33(-4.58%)
Nov 30, 2021 7.200 7.435 7.200 7.200 86,310 -0.03(-0.41%)
Nov 29, 2021 7.380 7.585 7.213 7.230 20,319 -0.09(-1.23%)
Nov 26, 2021 7.535 7.535 7.140 7.320 43,373 -0.16(-2.14%)
Nov 24, 2021 7.280 7.500 7.280 7.480 18,812 +0.19(+2.61%)
Nov 23, 2021 7.600 7.620 7.250 7.290 73,479 -0.31(-4.08%)
Nov 22, 2021 7.750 7.950 7.460 7.600 45,396 -0.04(-0.52%)
Nov 19, 2021 7.510 7.765 7.453 7.640 30,381 +0.13(+1.73%)
Nov 18, 2021 7.800 7.520 7.295 7.510 96,538 -0.33(-4.21%)
Nov 17, 2021 8.040 8.040 7.690 7.840 76,648 -0.19(-2.37%)
Nov 16, 2021 8.100 8.180 7.900 8.030 40,387 -0.07(-0.86%)
Nov 15, 2021 8.220 8.365 8.050 8.100 43,575 -0.12(-1.46%)
Nov 12, 2021 8.270 8.270 8.020 8.220 37,757 -0.10(-1.20%)
Nov 11, 2021 8.160 8.405 8.020 8.320 32,776 +0.16(+1.96%)
Nov 10, 2021 8.290 7.960 8.160 62,927 -0.16(-1.92%)
Nov 09, 2021 8.520 8.520 8.180 8.320 71,326 -0.15(-1.77%)
Nov 08, 2021 8.610 8.776 8.320 8.470 78,427 -0.15(-1.74%)
Nov 05, 2021 8.980 9.000 8.500 8.620 72,847 -0.34(-3.79%)
Nov 04, 2021 8.930 9.060 8.520 8.960 57,126 +0.11(+1.24%)
Nov 03, 2021 8.520 8.900 8.420 8.850 45,138 +0.25(+2.91%)
Nov 02, 2021 8.510 8.629 7.970 8.600 118,990 +0.24(+2.87%)
Nov 01, 2021 8.300 8.385 8.210 8.360 23,934 +0.07(+0.84%)
Oct 29, 2021 8.260 8.360 8.130 8.290 21,631 +0.01(+0.12%)
Oct 28, 2021 8.080 8.300 7.950 8.280 56,310 +0.18(+2.22%)
Oct 27, 2021 8.060 8.135 8.000 8.100 24,529 -0.03(-0.37%)
Oct 26, 2021 8.110 8.130 39,646 +0.03(+0.37%)
Oct 25, 2021 8.040 8.400 7.790 8.100 59,126 +0.08(+1.00%)
Oct 22, 2021 8.090 8.250 7.650 8.020 121,517 -0.11(-1.35%)
Oct 21, 2021 8.150 8.410 8.060 8.130 19,929 -0.06(-0.73%)
Oct 20, 2021 7.920 8.300 7.920 8.190 38,554 +0.22(+2.82%)
Oct 19, 2021 7.910 8.105 7.770 7.965 67,379 +0.08(+0.95%)
Oct 18, 2021 8.050 8.220 7.764 7.890 57,925 -0.16(-1.99%)
Oct 15, 2021 8.320 8.450 8.000 8.050 52,876 -0.25(-3.01%)
Oct 14, 2021 8.350 8.440 8.110 8.300 31,071 +0.09(+1.10%)
Oct 13, 2021 8.510 8.510 8.120 8.210 42,716 -0.20(-2.38%)
Oct 12, 2021 8.270 8.440 8.270 8.410 18,174 +0.14(+1.69%)
Oct 11, 2021 8.320 8.500 8.060 8.270 80,898 -0.12(-1.43%)
Oct 08, 2021 8.310 8.860 8.300 8.390 33,968 +0.09(+1.08%)
Oct 07, 2021 8.200 8.450 8.200 8.300 37,096 +0.16(+1.97%)
Oct 06, 2021 8.720 9.021 8.010 8.140 140,121 -0.61(-6.97%)
Oct 05, 2021 9.030 9.210 8.680 8.750 48,959 -0.28(-3.10%)
Oct 04, 2021 8.650 9.095 8.471 9.030 129,854 +0.58(+6.86%)
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.