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

Markets:

Overview

News

Currencies

International

Treasuries

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

3.180 -0.100 (-3.05%)

Streaming Delayed Price Updated: 9:41 AM EDT, Sep 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 10, 2025	3.100	3.290	3.055	3.280	1,643,399	+0.16(+5.13%)
Sep 09, 2025	2.920	3.165	2.870	3.120	1,120,537	+0.19(+6.48%)
Sep 08, 2025	2.800	2.950	2.770	2.930	837,774	+0.10(+3.53%)
Sep 05, 2025	2.790	2.870	2.680	2.830	1,421,913	+0.04(+1.43%)
Sep 04, 2025	2.790	2.890	2.740	2.790	1,485,928	-0.07(-2.45%)
Sep 03, 2025	3.130	3.140	2.770	2.860	2,611,643	-0.06(-2.05%)
Sep 02, 2025	2.940	3.030	2.850	2.920	1,411,868	-0.06(-2.01%)
Aug 29, 2025	3.190	3.200	2.950	2.980	1,483,637	-0.18(-5.70%)
Aug 28, 2025	3.010	3.265	2.951	3.160	1,352,981	+0.18(+6.04%)
Aug 27, 2025	3.160	3.250	2.910	2.980	2,047,869	-0.14(-4.49%)
Aug 26, 2025	3.330	3.345	3.110	3.120	1,880,040	-0.19(-5.74%)
Aug 25, 2025	3.160	3.490	3.122	3.310	5,560,108	+0.39(+13.36%)
Aug 22, 2025	2.940	3.100	2.860	2.920	1,543,594	+0.03(+1.04%)
Aug 21, 2025	2.660	3.100	2.600	2.890	2,749,620	+0.31(+12.02%)
Aug 20, 2025	2.590	2.665	2.545	2.580	447,452	+0.01(+0.39%)
Aug 19, 2025	2.660	2.720	2.560	2.570	473,302	-0.09(-3.38%)
Aug 18, 2025	2.550	2.740	2.545	2.660	528,709	+0.11(+4.31%)
Aug 15, 2025	2.530	2.580	2.460	2.550	639,783	+0.00(+0.00%)
Aug 14, 2025	2.510	2.550	2.455	2.550	435,763	+0.01(+0.39%)
Aug 13, 2025	2.470	2.559	2.450	2.540	391,654	+0.10(+4.10%)
Aug 12, 2025	2.440	2.440	2.371	2.440	723,326	-0.01(-0.41%)
Aug 11, 2025	2.550	2.589	2.450	2.450	957,006	-0.05(-2.00%)
Aug 08, 2025	2.590	2.618	2.481	2.500	915,156	-0.14(-5.30%)
Aug 07, 2025	2.710	2.750	2.555	2.640	925,310	+0.00(+0.00%)
Aug 06, 2025	2.640	2.670	2.600	2.640	537,374	+0.02(+0.76%)
Aug 05, 2025	2.560	2.645	2.520	2.620	551,351	+0.04(+1.55%)
Aug 04, 2025	2.600	2.620	2.560	2.580	500,624	+0.03(+1.18%)
Aug 01, 2025	2.550	2.575	2.515	2.550	401,333	-0.06(-2.30%)
Jul 31, 2025	2.680	2.710	2.585	2.610	490,349	-0.06(-2.25%)
Jul 30, 2025	2.590	2.710	2.530	2.670	543,263	+0.12(+4.71%)
Jul 29, 2025	2.680	2.710	2.530	2.550	690,260	-0.14(-5.20%)
Jul 28, 2025	2.650	2.750	2.650	2.690	526,707	+0.01(+0.37%)
Jul 25, 2025	2.710	2.710	2.565	2.680	655,246	-0.02(-0.74%)
Jul 24, 2025	2.750	2.770	2.640	2.700	712,904	-0.03(-1.10%)
Jul 23, 2025	2.680	2.750	2.640	2.730	836,071	+0.08(+3.02%)
Jul 22, 2025	2.670	2.730	2.605	2.650	735,583	-0.01(-0.38%)
Jul 21, 2025	2.690	2.710	2.575	2.660	1,185,600	-0.02(-0.75%)
Jul 18, 2025	2.780	2.820	2.670	2.680	900,334	-0.07(-2.55%)
Jul 17, 2025	2.710	2.790	2.640	2.750	993,044	+0.06(+2.23%)
Jul 16, 2025	2.660	2.769	2.600	2.690	1,140,420	+0.05(+1.89%)
Jul 15, 2025	2.850	2.850	2.460	2.640	2,554,661	-0.11(-4.00%)
Jul 14, 2025	2.620	2.831	2.460	2.750	7,202,654	+0.43(+18.53%)
Jul 11, 2025	2.330	2.335	2.250	2.320	355,579	-0.01(-0.43%)
Jul 10, 2025	2.360	2.390	2.295	2.330	444,431	-0.04(-1.69%)
Jul 09, 2025	2.220	2.380	2.180	2.370	769,285	+0.11(+4.87%)
Jul 08, 2025	2.100	2.310	2.060	2.260	1,249,816	+0.19(+9.18%)
Jul 07, 2025	2.140	2.160	2.015	2.070	1,687,695	-0.11(-5.05%)
Jul 03, 2025	2.290	2.290	2.151	2.180	817,661	-0.08(-3.54%)
Jul 02, 2025	2.230	2.290	2.170	2.260	1,191,892	+0.04(+1.80%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices