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 )

4.705 -0.025 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 29, 2023 4.170 4.255 4.000 4.120 70,734 -0.04(-0.96%)
Dec 28, 2023 4.150 4.250 4.070 4.160 57,367 +0.05(+1.22%)
Dec 27, 2023 4.050 4.240 4.010 4.110 48,925 +0.07(+1.73%)
Dec 26, 2023 3.720 4.390 3.650 4.040 154,829 +0.37(+10.08%)
Dec 22, 2023 3.420 3.690 3.410 3.670 104,136 +0.21(+6.07%)
Dec 21, 2023 3.390 3.500 3.200 3.460 103,076 +0.07(+2.06%)
Dec 20, 2023 3.450 3.520 3.250 3.390 126,712 -0.06(-1.74%)
Dec 19, 2023 3.300 3.480 3.250 3.450 136,875 +0.14(+4.23%)
Dec 18, 2023 3.130 3.350 3.100 3.310 100,426 +0.13(+4.09%)
Dec 15, 2023 3.250 3.300 3.120 3.180 134,327 -0.10(-3.05%)
Dec 14, 2023 3.260 3.400 3.210 3.280 167,542 -0.04(-1.20%)
Dec 13, 2023 3.170 3.380 3.170 3.320 331,500 +0.17(+5.40%)
Dec 12, 2023 3.890 3.900 3.030 3.150 1,712,043 -2.30(-42.20%)
Dec 11, 2023 5.430 5.520 5.290 5.450 28,732 -0.06(-1.09%)
Dec 08, 2023 5.500 5.600 5.360 5.510 30,328 -0.05(-0.90%)
Dec 07, 2023 5.500 5.620 5.410 5.560 11,713 +0.06(+1.09%)
Dec 06, 2023 5.450 5.663 5.390 5.500 17,523 +0.01(+0.18%)
Dec 05, 2023 5.800 5.800 5.310 5.490 54,858 -0.27(-4.69%)
Dec 04, 2023 5.900 5.960 5.760 5.760 51,353 -0.08(-1.37%)
Dec 01, 2023 5.800 5.900 5.750 5.840 30,053 +0.05(+0.86%)
Nov 30, 2023 5.700 5.870 5.700 5.790 9,395 +0.07(+1.22%)
Nov 29, 2023 5.710 5.860 5.710 5.720 24,213 -0.14(-2.39%)
Nov 28, 2023 5.510 5.980 5.510 5.860 38,784 +0.17(+2.99%)
Nov 27, 2023 5.310 5.860 5.250 5.690 67,744 +0.25(+4.60%)
Nov 24, 2023 5.170 5.440 5.130 5.440 8,110 +0.28(+5.43%)
Nov 22, 2023 5.420 5.480 5.070 5.160 14,266 -0.11(-2.09%)
Nov 21, 2023 5.460 5.510 5.170 5.270 17,586 -0.24(-4.36%)
Nov 20, 2023 5.310 5.510 5.070 5.510 46,125 +0.21(+3.96%)
Nov 17, 2023 5.190 5.300 4.900 5.300 46,640 +0.16(+3.11%)
Nov 16, 2023 4.890 5.220 4.610 5.140 81,171 +0.28(+5.76%)
Nov 15, 2023 4.600 4.986 4.550 4.860 61,145 +0.36(+8.00%)
Nov 14, 2023 4.300 4.635 4.190 4.500 102,919 +0.30(+7.14%)
Nov 13, 2023 4.200 4.280 4.110 4.200 62,149 +0.09(+2.19%)
Nov 10, 2023 4.210 4.360 4.070 4.110 36,213 -0.08(-1.91%)
Nov 09, 2023 4.290 4.299 4.050 4.190 29,537 -0.11(-2.56%)
Nov 08, 2023 4.220 4.339 3.900 4.300 31,296 +0.14(+3.37%)
Nov 07, 2023 4.300 4.423 4.160 4.160 18,947 -0.02(-0.48%)
Nov 06, 2023 4.240 4.490 4.150 4.180 47,245 -0.10(-2.34%)
Nov 03, 2023 4.250 4.350 4.180 4.280 21,795 -0.02(-0.47%)
Nov 02, 2023 4.250 4.400 4.230 4.300 21,178 +0.03(+0.70%)
Nov 01, 2023 3.930 4.297 3.930 4.270 10,036 +0.25(+6.22%)
Oct 31, 2023 4.000 4.020 3.910 4.020 7,095 +0.04(+1.01%)
Oct 30, 2023 3.970 3.985 3.824 3.980 18,991 +0.06(+1.53%)
Oct 27, 2023 3.960 4.000 3.858 3.920 35,188 -0.10(-2.49%)
Oct 26, 2023 3.990 4.050 3.950 4.020 29,200 -0.02(-0.50%)
Oct 25, 2023 3.950 4.050 3.910 4.040 22,675 +0.04(+1.00%)
Oct 24, 2023 3.890 4.040 3.830 4.000 14,084 +0.14(+3.63%)
Oct 23, 2023 3.860 4.100 3.710 3.860 24,695 -0.14(-3.50%)
Oct 20, 2023 3.760 4.100 3.640 4.000 54,373 +0.35(+9.59%)
Oct 19, 2023 3.700 3.740 3.610 3.650 27,452 -0.10(-2.67%)
Oct 18, 2023 3.850 3.928 3.660 3.750 24,059 -0.14(-3.60%)
Oct 17, 2023 3.730 3.950 3.730 3.890 35,211 +0.11(+2.91%)
Oct 16, 2023 3.630 3.880 3.630 3.780 59,414 +0.06(+1.61%)
Oct 13, 2023 3.700 3.820 3.650 3.720 38,652 -0.03(-0.80%)
Oct 12, 2023 3.770 3.778 3.655 3.750 32,210 +0.04(+1.08%)
Oct 11, 2023 3.700 3.880 3.660 3.710 58,441 -0.03(-0.80%)
Oct 10, 2023 3.980 3.980 3.503 3.740 101,941 -0.24(-6.03%)
Oct 09, 2023 3.950 4.006 3.862 3.980 27,013 -0.05(-1.24%)
Oct 06, 2023 3.970 4.090 3.870 4.030 23,918 +0.03(+0.75%)
Oct 05, 2023 4.070 4.090 4.000 4.000 34,958 -0.07(-1.72%)
Oct 04, 2023 4.250 4.300 3.900 4.070 45,713 -0.22(-5.13%)
Oct 03, 2023 4.230 4.290 4.160 4.290 46,040 +0.04(+0.94%)
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.