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:

Achieve Life Sciences Inc (NQ: ACHV )

4.545 +0.025 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 2.500 2.590 2.430 2.450 72,486 -0.10(-3.92%)
Dec 29, 2022 2.490 2.600 2.410 2.550 99,212 +0.12(+4.94%)
Dec 28, 2022 2.400 2.557 2.360 2.430 70,159 +0.01(+0.41%)
Dec 27, 2022 2.430 2.540 2.420 2.420 64,513 -0.08(-3.20%)
Dec 23, 2022 2.500 2.629 2.460 2.500 79,392 +0.03(+1.21%)
Dec 22, 2022 2.480 2.570 2.440 2.470 23,128 -0.03(-1.20%)
Dec 21, 2022 2.400 2.650 2.360 2.500 141,341 +0.06(+2.46%)
Dec 20, 2022 2.530 2.530 2.400 2.440 51,364 -0.10(-3.94%)
Dec 19, 2022 2.460 2.590 2.395 2.540 94,557 +0.04(+1.60%)
Dec 16, 2022 2.450 2.550 2.450 2.500 28,892 +0.00(+0.00%)
Dec 15, 2022 2.500 2.520 2.430 2.500 26,766 -0.02(-0.79%)
Dec 14, 2022 2.590 2.591 2.380 2.520 89,375 -0.08(-3.08%)
Dec 13, 2022 2.620 2.626 2.500 2.600 29,700 +0.02(+0.78%)
Dec 12, 2022 2.700 2.700 2.460 2.580 33,595 +0.00(+0.00%)
Dec 09, 2022 2.670 2.670 2.540 2.580 11,350 +0.02(+0.78%)
Dec 08, 2022 2.580 2.650 2.560 2.560 19,286 -0.02(-0.78%)
Dec 07, 2022 2.650 2.650 2.550 2.580 20,675 -0.05(-1.90%)
Dec 06, 2022 2.650 2.740 2.550 2.630 44,043 -0.03(-1.13%)
Dec 05, 2022 2.730 2.800 2.650 2.660 16,674 -0.09(-3.27%)
Dec 02, 2022 2.790 2.809 2.710 2.750 34,044 +0.00(+0.00%)
Dec 01, 2022 2.800 2.800 2.710 2.750 30,123 -0.05(-1.79%)
Nov 30, 2022 2.790 2.840 2.710 2.800 51,562 +0.03(+1.08%)
Nov 29, 2022 2.810 2.930 2.750 2.770 27,641 -0.10(-3.48%)
Nov 28, 2022 2.920 2.960 2.730 2.870 94,628 -0.04(-1.37%)
Nov 25, 2022 2.930 2.970 2.880 2.910 35,255 +0.03(+1.04%)
Nov 23, 2022 2.880 3.080 2.770 2.880 95,930 +0.00(+0.00%)
Nov 22, 2022 2.590 3.110 2.510 2.880 507,188 +0.38(+15.20%)
Nov 21, 2022 2.330 2.550 2.330 2.500 401,077 +0.11(+4.60%)
Nov 18, 2022 2.250 2.500 2.240 2.390 75,772 +0.12(+5.29%)
Nov 17, 2022 2.190 2.280 2.160 2.270 50,470 +0.11(+5.09%)
Nov 16, 2022 2.400 2.440 2.110 2.160 154,114 -0.16(-6.90%)
Nov 15, 2022 2.350 2.600 2.310 2.320 477,104 +0.12(+5.45%)
Nov 14, 2022 2.150 2.310 2.120 2.200 159,840 +0.07(+3.38%)
Nov 11, 2022 2.060 2.200 2.010 2.128 97,166 +0.08(+3.80%)
Nov 10, 2022 2.010 2.110 2.010 2.050 23,941 +0.01(+0.49%)
Nov 09, 2022 2.080 2.156 2.000 2.040 35,601 -0.02(-0.97%)
Nov 08, 2022 2.190 2.321 2.040 2.060 50,345 -0.01(-0.48%)
Nov 07, 2022 2.050 2.238 2.050 2.070 42,329 +0.05(+2.48%)
Nov 04, 2022 2.140 2.150 2.020 2.020 44,148 -0.13(-6.05%)
Nov 03, 2022 2.240 2.240 2.082 2.150 50,506 -0.01(-0.46%)
Nov 02, 2022 2.240 2.250 2.110 2.160 21,651 -0.07(-3.14%)
Nov 01, 2022 2.250 2.320 2.200 2.230 11,243 +0.02(+0.90%)
Oct 31, 2022 2.280 2.353 2.160 2.210 32,758 -0.04(-1.78%)
Oct 28, 2022 2.250 2.320 2.190 2.250 28,882 -0.01(-0.44%)
Oct 27, 2022 2.310 2.380 2.230 2.260 35,015 +0.01(+0.44%)
Oct 26, 2022 2.330 2.380 2.220 2.250 36,031 -0.08(-3.43%)
Oct 25, 2022 2.400 2.460 2.310 2.330 43,213 -0.10(-4.12%)
Oct 24, 2022 2.540 2.555 2.260 2.430 44,851 -0.11(-4.33%)
Oct 21, 2022 2.696 2.696 2.500 2.540 39,651 -0.03(-1.17%)
Oct 20, 2022 2.771 2.771 2.560 2.570 12,070 -0.10(-3.75%)
Oct 19, 2022 2.640 2.765 2.640 2.670 21,353 +0.00(+0.00%)
Oct 18, 2022 2.620 2.789 2.500 2.670 106,476 +0.12(+4.71%)
Oct 17, 2022 2.780 2.900 2.520 2.550 35,678 -0.16(-5.90%)
Oct 14, 2022 2.800 2.910 2.680 2.710 36,331 -0.12(-4.24%)
Oct 13, 2022 2.880 3.130 2.800 2.830 65,746 -0.10(-3.41%)
Oct 12, 2022 2.850 2.970 2.830 2.930 38,153 +0.13(+4.64%)
Oct 11, 2022 3.090 3.090 2.796 2.800 39,326 -0.35(-11.11%)
Oct 10, 2022 3.260 3.260 3.084 3.150 20,279 -0.16(-4.83%)
Oct 07, 2022 3.350 3.380 3.260 3.310 20,441 -0.07(-2.07%)
Oct 06, 2022 3.310 3.560 3.310 3.380 10,051 -0.06(-1.74%)
Oct 05, 2022 3.410 3.550 3.390 3.440 15,862 -0.14(-3.91%)
Oct 04, 2022 3.400 3.700 3.400 3.580 24,490 +0.18(+5.29%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.