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 )

4.600 +0.070 (+1.55%)
Streaming Delayed Price Updated: 12:56 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 (%)
Apr 30, 2021 11.00 11.16 10.79 10.79 18,400 -0.27(-2.44%)
Apr 29, 2021 11.21 11.26 10.83 11.06 49,508 -0.08(-0.72%)
Apr 28, 2021 11.19 11.35 11.02 11.14 56,986 -0.16(-1.42%)
Apr 27, 2021 11.55 11.75 11.19 11.30 49,908 -0.20(-1.74%)
Apr 26, 2021 10.97 11.57 10.78 11.50 46,393 +0.54(+4.93%)
Apr 23, 2021 10.87 11.24 10.54 10.96 76,600 +0.13(+1.20%)
Apr 22, 2021 10.15 11.23 10.15 10.83 104,453 +0.68(+6.70%)
Apr 21, 2021 9.670 10.36 9.470 10.15 44,274 +0.45(+4.64%)
Apr 20, 2021 10.10 10.29 9.387 9.700 47,409 -0.39(-3.87%)
Apr 19, 2021 9.790 10.34 9.508 10.09 103,797 +0.16(+1.61%)
Apr 16, 2021 10.35 10.49 9.640 9.930 134,900 -0.30(-2.93%)
Apr 15, 2021 10.09 10.63 10.05 10.23 61,415 -0.26(-2.48%)
Apr 14, 2021 10.83 11.37 10.29 10.49 111,902 -0.23(-2.15%)
Apr 13, 2021 11.09 11.28 10.63 10.72 75,263 -0.36(-3.25%)
Apr 12, 2021 11.34 11.44 10.76 11.08 39,272 -0.32(-2.81%)
Apr 09, 2021 11.21 11.72 11.21 11.40 39,800 +0.15(+1.33%)
Apr 08, 2021 11.33 11.52 11.00 11.25 24,179 +0.04(+0.36%)
Apr 07, 2021 11.26 11.67 11.05 11.21 43,570 +0.05(+0.45%)
Apr 06, 2021 11.28 11.46 10.95 11.16 56,687 +0.03(+0.27%)
Apr 05, 2021 11.74 11.74 10.94 11.13 44,412 -0.42(-3.64%)
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.