Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Achieve Life Sciences Inc (NQ: ACHV )

5.000 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	6.940	7.036	6.835	6.930	75,728	-0.02(-0.29%)
Apr 28, 2022	7.090	7.560	6.570	6.950	568,333	-0.48(-6.46%)
Apr 27, 2022	7.220	7.800	5.620	7.430	2,378,161	+0.53(+7.68%)
Apr 26, 2022	7.499	7.499	6.900	6.900	61,891	-0.48(-6.50%)
Apr 25, 2022	7.450	7.610	7.320	7.380	47,022	-0.26(-3.40%)
Apr 22, 2022	7.740	7.770	7.440	7.640	40,084	-0.10(-1.29%)
Apr 21, 2022	7.570	7.840	7.520	7.740	42,881	-0.01(-0.13%)
Apr 20, 2022	7.700	7.840	7.610	7.750	34,194	+0.05(+0.65%)
Apr 19, 2022	7.700	7.870	7.640	7.700	28,664	-0.05(-0.65%)
Apr 18, 2022	7.590	7.900	7.590	7.750	45,899	+0.11(+1.44%)
Apr 14, 2022	7.700	7.717	7.539	7.640	27,783	-0.01(-0.13%)
Apr 13, 2022	7.630	7.830	7.560	7.650	68,688	+0.07(+0.92%)
Apr 12, 2022	7.630	7.820	7.570	7.580	33,446	-0.08(-1.04%)
Apr 11, 2022	7.800	7.980	7.600	7.660	31,687	-0.26(-3.28%)
Apr 08, 2022	8.100	8.100	7.830	7.920	36,228	-0.06(-0.75%)
Apr 07, 2022	7.890	8.050	7.810	7.980	40,549	+0.12(+1.53%)
Apr 06, 2022	7.860	8.100	7.760	7.860	51,810	+0.00(+0.00%)
Apr 05, 2022	7.840	8.125	7.840	7.860	78,511	+0.16(+2.08%)
Apr 04, 2022	7.540	7.880	7.500	7.700	216,450	+0.15(+1.99%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Achieve Life Sciences Inc (NQ: ACHV )

Historical Prices