Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Achieve Life Sciences, Inc. - Common Shares (NQ:ACHV)

2.130 UNCHANGED
Streaming Delayed Price Updated: 2:55 PM EDT, Apr 4, 2025 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 (%)
Apr 04, 2025 2.340 2.450 2.119 2.180 580,065 -0.24(-9.92%)
Apr 03, 2025 2.450 2.530 2.340 2.420 235,220 -0.13(-5.10%)
Apr 02, 2025 2.460 2.590 2.440 2.550 150,415 +0.04(+1.59%)
Apr 01, 2025 2.670 2.750 2.480 2.510 136,169 -0.16(-5.99%)
Mar 31, 2025 2.700 2.800 2.655 2.670 111,796 -0.11(-3.96%)
Mar 28, 2025 2.890 2.890 2.735 2.780 116,368 -0.12(-4.14%)
Mar 27, 2025 2.930 2.970 2.850 2.900 97,196 -0.02(-0.68%)
Mar 26, 2025 2.920 2.990 2.830 2.920 166,149 +0.06(+2.10%)
Mar 25, 2025 2.950 2.950 2.810 2.860 156,070 -0.11(-3.70%)
Mar 24, 2025 2.840 2.980 2.800 2.970 126,168 +0.16(+5.69%)
Mar 21, 2025 2.730 2.910 2.701 2.810 207,669 +0.06(+2.18%)
Mar 20, 2025 2.800 3.059 2.705 2.750 309,026 +0.08(+3.00%)
Mar 19, 2025 2.790 2.800 2.620 2.670 144,791 -0.11(-3.96%)
Mar 18, 2025 2.950 2.960 2.770 2.780 86,161 -0.13(-4.47%)
Mar 17, 2025 2.810 2.972 2.790 2.910 122,853 +0.15(+5.43%)
Mar 14, 2025 2.650 2.780 2.510 2.760 184,454 +0.11(+4.15%)
Mar 13, 2025 2.720 2.740 2.590 2.650 218,892 +0.00(+0.00%)
Mar 12, 2025 2.930 2.955 2.650 2.650 266,802 -0.27(-9.25%)
Mar 11, 2025 3.040 3.040 2.881 2.920 146,877 -0.14(-4.58%)
Mar 10, 2025 3.100 3.140 2.980 3.060 107,451 -0.08(-2.55%)
Mar 07, 2025 3.140 3.230 3.070 3.140 97,644 +0.00(+0.00%)
Mar 06, 2025 2.880 3.160 2.820 3.140 234,742 +0.26(+9.03%)
Mar 05, 2025 2.910 2.940 2.845 2.880 148,015 -0.03(-1.03%)
Mar 04, 2025 2.860 3.050 2.815 2.910 212,688 +0.06(+2.11%)
Mar 03, 2025 3.070 3.070 2.850 2.850 124,022 -0.22(-7.17%)
Feb 28, 2025 2.990 3.080 2.900 3.070 256,958 +0.10(+3.37%)
Feb 27, 2025 3.030 3.125 2.965 2.970 156,167 -0.06(-1.98%)
Feb 26, 2025 3.030 3.100 2.975 3.030 153,684 +0.01(+0.33%)
Feb 25, 2025 3.150 3.150 3.000 3.020 186,227 -0.11(-3.51%)
Feb 24, 2025 3.210 3.210 3.100 3.130 131,708 -0.04(-1.26%)
Feb 21, 2025 3.250 3.250 3.120 3.170 150,669 -0.05(-1.55%)
Feb 20, 2025 3.210 3.259 3.200 3.220 104,241 +0.01(+0.31%)
Feb 19, 2025 3.250 3.320 3.180 3.210 242,415 -0.08(-2.43%)
Feb 18, 2025 3.450 3.467 3.260 3.290 90,319 -0.13(-3.80%)
Feb 14, 2025 3.400 3.590 3.325 3.420 126,171 +0.03(+0.88%)
Feb 13, 2025 3.290 3.404 3.240 3.390 205,011 +0.10(+3.04%)
Feb 12, 2025 3.310 3.310 3.130 3.290 249,817 -0.08(-2.37%)
Feb 11, 2025 3.510 3.790 3.345 3.370 474,723 -0.16(-4.53%)
Feb 10, 2025 3.230 3.540 3.190 3.530 410,976 +0.48(+15.74%)
Feb 07, 2025 3.190 3.225 3.020 3.050 149,912 -0.16(-4.98%)
Feb 06, 2025 3.370 3.440 3.210 3.210 192,063 -0.16(-4.75%)
Feb 05, 2025 3.300 3.458 3.300 3.370 294,220 +0.06(+1.81%)
Feb 04, 2025 3.240 3.390 3.200 3.310 332,320 +0.05(+1.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.