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)

4.180 -0.160 (-3.69%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	4.410	4.490	4.170	4.180	769,300	-0.16(-3.69%)
Jan 29, 2026	4.370	4.430	4.245	4.340	899,354	-0.02(-0.46%)
Jan 28, 2026	4.640	4.730	4.360	4.360	860,420	-0.25(-5.42%)
Jan 27, 2026	5.030	5.090	4.600	4.610	2,586,423	-0.48(-9.43%)
Jan 26, 2026	5.490	5.532	5.005	5.090	1,107,125	-0.51(-9.11%)
Jan 23, 2026	5.570	5.700	5.500	5.600	468,100	+0.08(+1.45%)
Jan 22, 2026	5.420	5.620	5.420	5.520	543,373	+0.10(+1.85%)
Jan 21, 2026	5.530	5.610	5.120	5.420	864,758	-0.07(-1.28%)
Jan 20, 2026	5.670	5.720	5.450	5.490	972,390	-0.34(-5.83%)
Jan 16, 2026	5.620	6.025	5.510	5.830	1,262,171	+0.24(+4.29%)
Jan 15, 2026	5.610	5.695	5.407	5.590	297,154	-0.02(-0.36%)
Jan 14, 2026	5.530	5.680	5.401	5.610	360,184	+0.09(+1.63%)
Jan 13, 2026	5.660	5.660	5.328	5.520	454,153	-0.14(-2.47%)
Jan 12, 2026	5.550	5.720	5.300	5.660	683,650	+0.10(+1.80%)
Jan 09, 2026	5.510	5.620	5.370	5.560	873,885	+0.09(+1.65%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices