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 )

4.610 +0.030 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Oct 03, 2022 3.380 3.400 3.300 3.400 10,388 +0.10(+3.03%)
Sep 30, 2022 3.270 3.450 3.230 3.300 17,172 +0.01(+0.30%)
Sep 29, 2022 3.260 3.340 3.190 3.290 35,987 -0.05(-1.50%)
Sep 28, 2022 3.370 3.710 3.250 3.340 71,358 -0.03(-0.89%)
Sep 27, 2022 3.700 3.770 3.370 3.370 55,030 -0.27(-7.42%)
Sep 26, 2022 3.900 3.900 3.630 3.640 19,181 -0.20(-5.21%)
Sep 23, 2022 3.900 3.910 3.750 3.840 45,456 -0.21(-5.19%)
Sep 22, 2022 4.160 4.210 3.800 4.050 34,232 -0.15(-3.57%)
Sep 21, 2022 4.330 4.330 4.151 4.200 6,491 -0.04(-0.94%)
Sep 20, 2022 4.280 4.320 4.210 4.240 18,031 -0.09(-2.19%)
Sep 19, 2022 4.420 4.517 4.280 4.335 37,733 -0.09(-2.14%)
Sep 16, 2022 4.510 4.550 4.360 4.430 33,588 -0.13(-2.85%)
Sep 15, 2022 4.630 4.830 4.500 4.560 27,017 -0.05(-1.08%)
Sep 14, 2022 4.522 4.665 4.510 4.610 10,228 +0.07(+1.54%)
Sep 13, 2022 4.570 4.670 4.490 4.540 45,528 -0.11(-2.37%)
Sep 12, 2022 4.610 4.831 4.525 4.650 22,106 +0.05(+1.09%)
Sep 09, 2022 4.570 4.690 4.511 4.600 23,277 +0.12(+2.68%)
Sep 08, 2022 4.560 4.620 4.450 4.480 28,583 -0.10(-2.18%)
Sep 07, 2022 4.360 4.690 4.360 4.580 6,158 +0.17(+3.85%)
Sep 06, 2022 4.580 4.600 4.350 4.410 16,976 -0.18(-3.92%)
Sep 02, 2022 4.430 4.680 4.360 4.590 28,056 +0.14(+3.15%)
Sep 01, 2022 4.570 4.570 4.400 4.450 33,545 -0.11(-2.41%)
Aug 31, 2022 4.460 4.580 4.460 4.560 10,709 +0.05(+1.11%)
Aug 30, 2022 4.660 4.660 4.360 4.510 27,140 -0.14(-3.01%)
Aug 29, 2022 4.650 4.710 4.600 4.650 26,296 -0.05(-1.06%)
Aug 26, 2022 4.810 4.810 4.530 4.700 71,238 +0.00(+0.00%)
Aug 25, 2022 4.910 4.910 4.620 4.700 25,622 -0.13(-2.69%)
Aug 24, 2022 4.730 4.870 4.490 4.830 126,890 +0.12(+2.55%)
Aug 23, 2022 4.750 4.800 4.690 4.710 16,638 -0.07(-1.46%)
Aug 22, 2022 4.800 4.830 4.670 4.780 31,484 -0.02(-0.42%)
Aug 19, 2022 4.950 4.960 4.800 4.800 49,907 -0.20(-4.00%)
Aug 18, 2022 5.180 5.180 4.900 5.000 85,512 -0.12(-2.34%)
Aug 17, 2022 5.170 5.176 5.051 5.120 23,876 -0.02(-0.39%)
Aug 16, 2022 5.510 5.510 5.090 5.140 79,426 -0.50(-8.87%)
Aug 15, 2022 4.950 6.064 4.950 5.640 766,886 +0.64(+12.80%)
Aug 12, 2022 5.060 5.320 4.780 5.000 87,274 -0.20(-3.85%)
Aug 11, 2022 5.400 5.400 5.140 5.200 21,197 -0.17(-3.17%)
Aug 10, 2022 4.998 5.370 4.955 5.370 52,044 +0.42(+8.48%)
Aug 09, 2022 4.950 5.070 4.900 4.950 38,025 -0.03(-0.68%)
Aug 08, 2022 5.000 5.050 4.950 4.984 46,525 +0.02(+0.48%)
Aug 05, 2022 4.950 5.090 4.950 4.960 22,474 -0.01(-0.20%)
Aug 04, 2022 5.000 5.000 4.950 4.970 17,616 +0.00(+0.00%)
Aug 03, 2022 5.010 5.010 4.867 4.970 25,402 -0.03(-0.60%)
Aug 02, 2022 5.010 5.010 4.850 5.000 13,300 +0.02(+0.40%)
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.