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 )

4.530 -0.170 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Aug 31, 2021 7.980 8.350 7.930 8.350 122,560 +0.42(+5.30%)
Aug 30, 2021 7.980 8.037 7.795 7.930 55,197 +0.07(+0.89%)
Aug 27, 2021 7.650 8.080 7.650 7.860 102,353 +0.20(+2.61%)
Aug 26, 2021 7.880 8.050 7.570 7.660 111,776 -0.16(-2.05%)
Aug 25, 2021 7.490 8.100 7.479 7.820 165,304 +0.29(+3.85%)
Aug 24, 2021 7.250 7.644 7.020 7.530 138,964 +0.29(+4.01%)
Aug 23, 2021 6.990 7.310 6.915 7.240 160,200 +0.33(+4.78%)
Aug 20, 2021 6.750 7.175 6.730 6.910 56,175 +0.12(+1.77%)
Aug 19, 2021 6.950 7.160 6.730 6.790 64,363 -0.25(-3.55%)
Aug 18, 2021 6.870 7.185 6.630 7.040 103,327 +0.21(+3.07%)
Aug 17, 2021 6.890 7.070 6.660 6.830 169,425 +0.02(+0.29%)
Aug 16, 2021 7.210 7.340 6.790 6.810 260,667 -0.47(-6.46%)
Aug 13, 2021 7.620 8.560 7.160 7.280 1,393,680 -0.29(-3.77%)
Aug 12, 2021 7.500 7.720 7.320 7.565 91,848 -0.21(-2.76%)
Aug 11, 2021 7.450 7.950 7.270 7.780 336,881 +0.58(+8.06%)
Aug 10, 2021 7.540 7.580 7.140 7.200 63,232 -0.24(-3.23%)
Aug 09, 2021 7.230 7.660 7.200 7.440 44,883 +0.20(+2.76%)
Aug 06, 2021 7.340 7.415 7.040 7.240 67,751 -0.08(-1.09%)
Aug 05, 2021 7.160 7.345 7.150 7.320 59,137 +0.16(+2.23%)
Aug 04, 2021 7.290 7.490 7.150 7.160 127,875 -0.25(-3.37%)
Aug 03, 2021 7.220 7.420 7.110 7.410 54,496 +0.15(+2.07%)
Aug 02, 2021 7.310 7.615 7.220 7.260 68,639 -0.05(-0.68%)
Jul 30, 2021 7.200 7.380 7.200 7.310 47,626 +0.07(+0.97%)
Jul 29, 2021 7.350 7.510 7.200 7.240 55,600 -0.10(-1.36%)
Jul 28, 2021 7.260 7.450 7.150 7.340 144,010 +0.09(+1.24%)
Jul 27, 2021 7.600 7.650 7.220 7.250 119,325 -0.41(-5.35%)
Jul 26, 2021 7.790 7.910 7.550 7.660 92,938 -0.12(-1.54%)
Jul 23, 2021 7.780 7.801 7.570 7.780 115,511 +0.04(+0.52%)
Jul 22, 2021 8.010 8.750 7.480 7.740 763,882 -0.19(-2.40%)
Jul 21, 2021 7.790 8.140 7.760 7.930 117,103 +0.14(+1.80%)
Jul 20, 2021 7.550 8.000 7.470 7.790 128,328 +0.33(+4.42%)
Jul 19, 2021 7.450 7.585 7.160 7.460 194,082 -0.07(-0.93%)
Jul 16, 2021 7.620 7.700 7.460 7.530 81,495 -0.10(-1.31%)
Jul 15, 2021 7.780 7.810 7.420 7.630 148,631 -0.20(-2.55%)
Jul 14, 2021 8.010 8.035 7.780 7.830 164,657 -0.07(-0.89%)
Jul 13, 2021 7.870 8.090 7.800 7.900 141,196 -0.01(-0.13%)
Jul 12, 2021 8.090 8.550 7.820 7.910 324,919 -0.18(-2.22%)
Jul 09, 2021 8.150 8.150 7.820 8.090 58,080 +0.09(+1.12%)
Jul 08, 2021 7.790 8.100 7.700 8.000 128,409 +0.06(+0.76%)
Jul 07, 2021 8.230 8.291 7.800 7.940 213,746 -0.35(-4.22%)
Jul 06, 2021 8.800 8.800 8.140 8.290 188,336 -0.53(-6.01%)
Jul 02, 2021 8.950 8.950 8.610 8.820 122,094 -0.13(-1.45%)
Jul 01, 2021 8.960 9.200 8.680 8.950 265,312 -0.03(-0.33%)
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%)
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.