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

- Apartments

Recent Quotes

My Watchlist

Indicators

Achieve Life Sciences Inc (NQ: ACHV )

5.065 -0.155 (-2.97%)

Streaming Delayed Price Updated: 3:07 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	8.390	8.600	8.032	8.436	57,189	+0.04(+0.45%)
Apr 29, 2020	8.800	8.800	8.022	8.398	26,171	+0.05(+0.62%)
Apr 28, 2020	9.000	9.000	8.000	8.346	21,731	+0.29(+3.55%)
Apr 27, 2020	7.800	8.540	7.604	8.060	63,204	+0.46(+6.05%)
Apr 24, 2020	6.800	7.960	6.800	7.600	114,170	+0.70(+10.21%)
Apr 23, 2020	7.400	7.400	6.602	6.896	20,435	-0.17(-2.38%)
Apr 22, 2020	7.400	7.598	6.822	7.064	26,533	-0.13(-1.86%)
Apr 21, 2020	7.800	7.800	6.800	7.198	29,060	-0.40(-5.29%)
Apr 20, 2020	7.000	7.660	7.000	7.600	37,614	+0.60(+8.57%)
Apr 17, 2020	7.000	7.200	6.800	7.000	17,995	+0.20(+2.94%)
Apr 16, 2020	7.000	7.400	6.800	6.800	21,450	-0.40(-5.56%)
Apr 15, 2020	7.000	7.600	6.800	7.200	33,559	+0.20(+2.86%)
Apr 14, 2020	6.800	7.000	6.600	7.000	20,496	+0.20(+2.94%)
Apr 13, 2020	6.400	6.800	6.200	6.800	12,413	+0.36(+5.59%)
Apr 09, 2020	6.680	6.800	6.200	6.440	20,035	-0.17(-2.60%)
Apr 08, 2020	6.566	6.800	6.326	6.612	13,763	+0.01(+0.18%)
Apr 07, 2020	6.600	6.800	6.400	6.600	27,783	+0.00(+0.00%)
Apr 06, 2020	6.200	7.600	6.200	6.600	131,885	+0.28(+4.43%)
Apr 03, 2020	6.250	6.462	6.002	6.320	21,415	+0.07(+1.12%)
Apr 02, 2020	6.400	6.600	6.250	6.250	17,577	-0.12(-1.91%)

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 Sausalito

Find A Business

or Browse Listings

Achieve Life Sciences Inc (NQ: ACHV )

Historical Prices