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 (%)
Jun 30, 2021 9.000 9.160 8.860 8.980 146,637 -0.09(-0.99%)
Jun 29, 2021 9.380 9.380 8.800 9.070 382,176 -0.28(-2.99%)
Jun 28, 2021 8.900 9.540 8.560 9.350 1,873,800 +1.00(+11.98%)
Jun 25, 2021 8.390 8.470 8.200 8.350 498,937 +0.06(+0.72%)
Jun 24, 2021 8.250 8.470 8.100 8.290 562,948 -0.10(-1.19%)
Jun 23, 2021 8.500 8.604 8.130 8.390 1,729,095 +0.46(+5.80%)
Jun 22, 2021 7.710 8.010 7.420 7.930 181,200 +0.31(+4.07%)
Jun 21, 2021 7.790 8.020 7.600 7.620 202,261 -0.10(-1.30%)
Jun 18, 2021 8.300 8.383 7.720 7.720 396,265 -0.55(-6.65%)
Jun 17, 2021 8.330 8.580 8.241 8.270 226,365 -0.10(-1.19%)
Jun 16, 2021 8.510 8.680 8.300 8.370 132,976 -0.31(-3.57%)
Jun 15, 2021 8.760 8.810 8.550 8.680 73,975 -0.03(-0.34%)
Jun 14, 2021 8.800 9.110 8.510 8.710 146,146 +0.00(+0.00%)
Jun 11, 2021 8.620 8.850 8.610 8.710 65,245 +0.03(+0.35%)
Jun 10, 2021 8.450 8.900 8.450 8.680 127,042 +0.10(+1.17%)
Jun 09, 2021 8.790 9.030 8.535 8.580 130,117 -0.19(-2.17%)
Jun 08, 2021 8.600 8.860 8.440 8.770 154,775 +0.14(+1.62%)
Jun 07, 2021 8.750 8.870 8.510 8.630 129,791 -0.02(-0.23%)
Jun 04, 2021 8.600 8.970 8.330 8.650 262,221 +0.15(+1.76%)
Jun 03, 2021 8.210 8.670 7.900 8.500 259,991 +0.37(+4.55%)
Jun 02, 2021 8.240 8.400 8.030 8.130 103,761 -0.08(-0.97%)
Jun 01, 2021 8.010 8.410 8.010 8.210 180,270 +0.20(+2.50%)
May 28, 2021 8.000 8.640 7.926 8.010 284,838 +0.07(+0.88%)
May 27, 2021 7.810 8.200 7.420 7.940 298,637 +0.24(+3.12%)
May 26, 2021 7.400 7.770 7.370 7.700 445,053 +0.39(+5.34%)
May 25, 2021 7.280 7.840 7.240 7.310 1,903,912 -1.33(-15.39%)
May 24, 2021 9.300 9.350 8.396 8.640 188,423 -0.52(-5.68%)
May 21, 2021 9.250 9.437 9.160 9.160 45,274 -0.13(-1.40%)
May 20, 2021 9.950 10.05 9.130 9.290 83,108 -0.53(-5.40%)
May 19, 2021 9.960 10.05 9.600 9.820 38,092 -0.20(-2.00%)
May 18, 2021 9.490 10.40 9.480 10.02 40,777 +0.63(+6.71%)
May 17, 2021 9.380 9.670 9.130 9.390 35,107 -0.02(-0.21%)
May 14, 2021 9.290 10.04 9.290 9.410 96,026 +0.41(+4.56%)
May 13, 2021 9.700 10.07 8.710 9.000 68,516 -0.70(-7.22%)
May 12, 2021 9.990 10.19 9.500 9.700 44,604 -0.20(-2.02%)
May 11, 2021 9.560 9.960 9.350 9.900 47,321 +0.16(+1.64%)
May 10, 2021 10.08 10.29 9.700 9.740 38,322 -0.34(-3.37%)
May 07, 2021 9.880 10.24 9.770 10.08 48,938 +0.31(+3.17%)
May 06, 2021 9.770 9.990 9.540 9.770 61,308 -0.09(-0.91%)
May 05, 2021 10.27 10.27 9.830 9.860 28,794 -0.43(-4.18%)
May 04, 2021 10.54 10.54 10.10 10.29 36,831 -0.24(-2.28%)
May 03, 2021 11.02 11.05 10.20 10.53 50,562 -0.26(-2.41%)
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.