Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

4.630 -0.370 (-7.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Sep 30, 2024 4.680 4.780 4.610 4.740 114,756 -0.03(-0.63%)
Sep 27, 2024 4.650 4.899 4.641 4.770 260,727 +0.33(+7.43%)
Sep 26, 2024 4.440 4.520 4.400 4.440 85,089 +0.06(+1.37%)
Sep 25, 2024 4.320 4.380 4.286 4.380 58,358 +0.04(+0.92%)
Sep 24, 2024 4.390 4.430 4.300 4.340 69,427 -0.04(-0.91%)
Sep 23, 2024 4.650 4.650 4.380 4.380 63,965 -0.22(-4.78%)
Sep 20, 2024 4.530 4.630 4.500 4.600 233,210 +0.04(+0.88%)
Sep 19, 2024 4.520 4.570 4.441 4.560 59,414 +0.16(+3.64%)
Sep 18, 2024 4.520 4.530 4.320 4.400 72,295 -0.08(-1.79%)
Sep 17, 2024 4.450 4.570 4.420 4.480 80,135 +0.05(+1.13%)
Sep 16, 2024 4.600 4.640 4.410 4.430 96,037 -0.10(-2.21%)
Sep 13, 2024 4.410 4.540 4.405 4.530 77,591 +0.18(+4.14%)
Sep 12, 2024 4.310 4.380 4.280 4.350 49,467 +0.07(+1.64%)
Sep 11, 2024 4.280 4.300 4.200 4.280 37,338 -0.02(-0.47%)
Sep 10, 2024 4.260 4.330 4.200 4.300 43,043 +0.01(+0.23%)
Sep 09, 2024 4.200 4.310 4.170 4.290 66,206 +0.12(+3.00%)
Sep 06, 2024 4.170 4.250 4.100 4.165 57,117 +0.00(+0.12%)
Sep 05, 2024 4.260 4.280 4.100 4.160 182,662 -0.09(-2.12%)
Sep 04, 2024 4.320 4.320 4.190 4.250 122,002 -0.08(-1.85%)
Sep 03, 2024 4.360 4.440 4.290 4.330 117,608 -0.06(-1.37%)
Aug 30, 2024 4.500 4.595 4.230 4.390 159,324 -0.04(-0.90%)
Aug 29, 2024 4.530 4.570 4.420 4.430 73,326 -0.08(-1.77%)
Aug 28, 2024 4.550 4.630 4.460 4.510 61,261 -0.05(-1.10%)
Aug 27, 2024 4.510 4.740 4.510 4.560 98,290 -0.02(-0.44%)
Aug 26, 2024 4.570 4.600 4.470 4.580 149,613 +0.07(+1.55%)
Aug 23, 2024 4.430 4.600 4.430 4.510 84,464 +0.10(+2.38%)
Aug 22, 2024 4.450 4.495 4.370 4.405 51,032 -0.04(-0.79%)
Aug 21, 2024 4.450 4.480 4.350 4.440 93,673 +0.03(+0.68%)
Aug 20, 2024 4.610 4.610 4.350 4.410 83,980 -0.22(-4.75%)
Aug 19, 2024 4.530 4.660 4.520 4.630 91,966 +0.13(+2.89%)
Aug 16, 2024 4.390 4.530 4.380 4.500 57,403 +0.05(+1.12%)
Aug 15, 2024 4.490 4.520 4.400 4.450 77,571 +0.07(+1.60%)
Aug 14, 2024 4.300 4.490 4.280 4.380 79,106 +0.02(+0.57%)
Aug 13, 2024 4.400 4.520 4.300 4.355 123,004 +0.02(+0.35%)
Aug 12, 2024 4.350 4.400 4.250 4.340 65,399 +0.06(+1.40%)
Aug 09, 2024 4.510 4.515 4.270 4.280 157,550 -0.23(-5.10%)
Aug 08, 2024 4.450 4.520 4.370 4.510 102,727 +0.10(+2.38%)
Aug 07, 2024 4.630 4.730 4.390 4.405 204,097 -0.18(-4.03%)
Aug 06, 2024 4.480 4.690 4.440 4.590 110,930 +0.12(+2.68%)
Aug 05, 2024 4.560 4.630 4.460 4.470 275,525 -0.19(-4.08%)
Aug 02, 2024 4.800 4.850 4.640 4.660 132,736 -0.10(-2.20%)
Aug 01, 2024 4.920 5.030 4.730 4.765 115,451 -0.22(-4.32%)
Jul 31, 2024 5.000 5.150 4.800 4.980 329,158 +0.05(+1.01%)
Jul 30, 2024 4.860 5.010 4.860 4.930 173,267 +0.00(+0.00%)
Jul 29, 2024 5.000 5.050 4.800 4.930 72,790 +0.00(+0.10%)
Jul 26, 2024 4.990 5.000 4.800 4.925 62,321 +0.04(+0.72%)
Jul 25, 2024 4.850 5.100 4.640 4.890 150,314 -0.02(-0.41%)
Jul 24, 2024 5.070 5.150 4.860 4.910 160,228 -0.23(-4.47%)
Jul 23, 2024 4.810 5.270 4.810 5.140 609,268 +0.31(+6.42%)
Jul 22, 2024 4.680 4.840 4.570 4.830 89,408 +0.20(+4.32%)
Jul 19, 2024 4.780 4.780 4.590 4.630 118,030 -0.13(-2.73%)
Jul 18, 2024 4.880 4.925 4.725 4.760 111,759 -0.10(-2.06%)
Jul 17, 2024 4.790 4.950 4.750 4.860 146,383 +0.01(+0.21%)
Jul 16, 2024 4.980 4.990 4.780 4.850 152,876 -0.10(-2.02%)
Jul 15, 2024 4.880 5.020 4.840 4.950 124,411 +0.12(+2.48%)
Jul 12, 2024 4.880 4.960 4.780 4.830 174,046 -0.01(-0.21%)
Jul 11, 2024 4.770 4.860 4.740 4.840 99,844 +0.13(+2.76%)
Jul 10, 2024 4.640 4.740 4.600 4.710 96,640 +0.08(+1.73%)
Jul 09, 2024 4.580 4.670 4.530 4.630 93,401 +0.05(+1.09%)
Jul 08, 2024 4.540 4.670 4.480 4.580 190,647 +0.04(+0.88%)
Jul 05, 2024 4.510 4.560 4.440 4.540 156,887 +0.03(+0.67%)
Jul 03, 2024 4.590 4.640 4.480 4.510 120,883 -0.08(-1.74%)
Jul 02, 2024 4.710 4.760 4.580 4.590 153,824 -0.19(-3.97%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.