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 +0.080 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2023 5.030 5.240 4.960 5.190 102,712 +0.18(+3.59%)
Jun 29, 2023 5.420 5.545 4.950 5.010 310,605 -0.39(-7.22%)
Jun 28, 2023 5.600 5.700 5.400 5.400 73,480 -0.19(-3.40%)
Jun 27, 2023 5.570 5.650 5.468 5.590 68,107 +0.03(+0.54%)
Jun 26, 2023 5.880 5.929 5.340 5.560 148,029 -0.35(-5.92%)
Jun 23, 2023 5.860 5.940 5.740 5.910 33,924 +0.05(+0.85%)
Jun 22, 2023 6.130 6.150 5.830 5.860 40,610 -0.27(-4.40%)
Jun 21, 2023 5.730 6.180 5.721 6.130 93,875 +0.40(+6.98%)
Jun 20, 2023 5.800 5.930 5.730 5.730 113,656 -0.08(-1.38%)
Jun 16, 2023 5.950 5.960 5.600 5.810 230,782 -0.09(-1.53%)
Jun 15, 2023 6.170 6.254 5.880 5.900 175,847 -2.84(-32.49%)
May 08, 2023 8.740 8.850 8.480 8.740 88,320 +0.03(+0.34%)
May 05, 2023 8.560 8.720 8.435 8.710 69,217 +0.24(+2.83%)
May 04, 2023 8.670 8.730 8.265 8.470 118,470 -0.16(-1.85%)
May 03, 2023 8.790 8.850 8.400 8.630 145,583 -0.10(-1.15%)
May 02, 2023 8.630 8.820 8.500 8.730 144,642 +0.14(+1.63%)
May 01, 2023 8.590 8.740 8.210 8.590 127,671 +0.26(+3.12%)
Apr 28, 2023 8.180 8.450 8.100 8.330 71,151 +0.04(+0.48%)
Apr 27, 2023 8.150 8.400 8.150 8.290 83,584 +0.15(+1.84%)
Apr 26, 2023 7.930 8.490 7.930 8.140 125,905 +0.12(+1.50%)
Apr 25, 2023 8.110 8.120 7.874 8.020 73,222 -0.06(-0.74%)
Apr 24, 2023 7.940 8.250 7.712 8.080 166,480 +0.03(+0.37%)
Apr 21, 2023 6.940 8.190 6.700 8.050 492,334 +1.25(+18.38%)
Apr 20, 2023 7.320 7.400 5.920 6.800 336,308 -0.21(-3.00%)
Apr 19, 2023 7.460 7.460 7.010 7.010 63,189 -0.37(-5.01%)
Apr 18, 2023 7.770 7.800 7.150 7.380 126,671 -0.42(-5.38%)
Apr 17, 2023 7.310 7.800 7.200 7.800 120,099 +0.55(+7.59%)
Apr 14, 2023 6.980 7.500 6.830 7.250 304,249 +0.27(+3.87%)
Apr 13, 2023 6.900 7.070 6.850 6.980 29,378 +0.16(+2.35%)
Apr 12, 2023 6.840 6.990 6.680 6.820 44,829 +0.03(+0.44%)
Apr 11, 2023 7.080 7.100 6.780 6.790 66,183 -0.31(-4.37%)
Apr 10, 2023 7.060 7.280 6.620 7.100 143,891 +0.04(+0.57%)
Apr 06, 2023 6.760 7.090 6.620 7.060 136,545 +0.35(+5.22%)
Apr 05, 2023 6.800 6.940 6.610 6.710 74,099 -0.04(-0.59%)
Apr 04, 2023 7.100 7.300 6.580 6.750 189,335 -0.45(-6.25%)
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.