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
Markets:
Overview
News
Currencies
International
Treasuries

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

5.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2026 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 (%)
Jan 08, 2026 5.180 5.540 5.130 5.470 1,084,520 +0.27(+5.19%)
Jan 07, 2026 5.030 5.295 5.030 5.200 702,475 +0.21(+4.21%)
Jan 06, 2026 5.150 5.210 4.940 4.990 732,237 -0.20(-3.85%)
Jan 05, 2026 5.010 5.280 4.900 5.190 722,316 +0.22(+4.43%)
Jan 02, 2026 4.980 5.038 4.810 4.970 554,880 +0.00(+0.00%)
Dec 31, 2025 4.700 4.980 4.690 4.970 823,322 +0.27(+5.74%)
Dec 30, 2025 4.450 4.950 4.300 4.700 2,356,869 +0.26(+5.86%)
Dec 29, 2025 4.480 4.480 4.350 4.440 197,590 -0.04(-1.00%)
Dec 26, 2025 4.430 4.500 4.370 4.485 226,763 +0.03(+0.56%)
Dec 24, 2025 4.320 4.480 4.260 4.460 168,538 +0.15(+3.48%)
Dec 23, 2025 4.400 4.450 4.245 4.310 420,885 -0.15(-3.36%)
Dec 22, 2025 4.330 4.515 4.300 4.460 291,341 +0.14(+3.24%)
Dec 19, 2025 4.370 4.390 4.250 4.320 585,919 -0.02(-0.46%)
Dec 18, 2025 4.240 4.420 4.240 4.340 442,474 +0.11(+2.60%)
Dec 17, 2025 4.410 4.510 4.225 4.230 508,239 -0.15(-3.42%)
Dec 16, 2025 4.470 4.530 4.340 4.380 575,109 -0.11(-2.45%)
Dec 15, 2025 4.680 4.740 4.480 4.490 533,678 -0.15(-3.23%)
Dec 12, 2025 4.690 4.860 4.640 4.640 564,801 -0.05(-1.07%)
Dec 11, 2025 4.600 4.820 4.570 4.690 400,212 +0.08(+1.74%)
Dec 10, 2025 4.680 4.723 4.600 4.610 351,168 -0.07(-1.50%)
Dec 09, 2025 4.630 4.780 4.560 4.680 396,456 -0.01(-0.21%)
Dec 08, 2025 4.680 4.970 4.630 4.690 543,948 +0.07(+1.52%)
Dec 05, 2025 4.770 4.850 4.590 4.620 473,348 -0.16(-3.35%)
Dec 04, 2025 4.900 5.185 4.700 4.780 1,525,533 -0.10(-2.05%)
Dec 03, 2025 4.450 4.920 4.450 4.880 746,171 +0.33(+7.25%)
Dec 02, 2025 4.700 4.763 4.530 4.550 474,138 -0.10(-2.15%)
Dec 01, 2025 4.820 4.885 4.620 4.650 461,634 -0.22(-4.52%)
Nov 28, 2025 4.850 4.920 4.770 4.870 331,573 +0.03(+0.62%)
Nov 26, 2025 4.600 4.990 4.390 4.840 1,130,107 +0.25(+5.45%)
Nov 25, 2025 4.150 4.600 4.100 4.590 1,221,852 +0.62(+15.62%)
Nov 24, 2025 4.020 4.131 3.920 3.970 258,068 +0.01(+0.25%)
Nov 21, 2025 3.910 4.050 3.820 3.960 434,238 +0.08(+2.06%)
Nov 20, 2025 4.320 4.435 3.870 3.880 1,051,347 -0.44(-10.19%)
Nov 19, 2025 4.310 4.450 4.280 4.320 390,366 -0.01(-0.23%)
Nov 18, 2025 4.350 4.390 4.265 4.330 390,391 -0.07(-1.59%)
Nov 17, 2025 4.350 4.505 4.300 4.400 481,262 +0.02(+0.46%)
Nov 14, 2025 4.450 4.670 4.370 4.380 439,321 -0.20(-4.37%)
Nov 13, 2025 4.700 4.900 4.490 4.580 529,494 -0.14(-2.97%)
Nov 12, 2025 4.770 4.790 4.520 4.720 551,280 -0.05(-1.05%)
Nov 11, 2025 4.400 4.785 4.260 4.770 1,049,946 +0.32(+7.19%)
Nov 10, 2025 4.670 4.670 4.385 4.450 605,222 -0.14(-3.05%)
Nov 07, 2025 4.670 4.670 4.270 4.590 928,132 -0.15(-3.16%)
Nov 06, 2025 5.000 5.035 4.650 4.740 748,249 -0.19(-3.85%)
Nov 05, 2025 4.870 5.070 4.850 4.930 572,094 +0.12(+2.49%)
Nov 04, 2025 5.070 5.145 4.770 4.810 775,644 -0.30(-5.87%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.