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)

5.188 +0.238 (+4.80%)
Streaming Delayed Price Updated: 2:05 PM EDT, Oct 30, 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 (%)
Oct 29, 2025 4.790 4.990 4.700 4.950 900,455 +0.17(+3.56%)
Oct 28, 2025 4.680 5.000 4.650 4.780 839,050 +0.10(+2.14%)
Oct 27, 2025 5.000 5.070 4.660 4.680 1,257,832 -0.32(-6.40%)
Oct 24, 2025 5.000 5.060 4.811 5.000 1,206,263 +0.08(+1.63%)
Oct 23, 2025 5.110 5.110 4.720 4.920 2,517,401 -0.19(-3.72%)
Oct 22, 2025 5.110 5.190 4.845 5.110 2,158,013 -0.04(-0.78%)
Oct 21, 2025 5.020 5.780 4.930 5.150 5,808,035 +0.15(+3.00%)
Oct 20, 2025 4.260 5.040 4.230 5.000 5,027,215 +0.80(+19.05%)
Oct 17, 2025 3.970 4.440 3.710 4.200 15,968,815 +1.12(+36.36%)
Oct 16, 2025 3.220 3.240 3.060 3.080 4,948,672 -0.10(-3.14%)
Oct 15, 2025 3.180 3.240 3.090 3.180 337,169 +0.01(+0.32%)
Oct 14, 2025 3.100 3.190 3.030 3.170 468,297 +0.07(+2.26%)
Oct 13, 2025 3.120 3.170 3.090 3.100 571,873 +0.02(+0.65%)
Oct 10, 2025 3.320 3.320 3.080 3.080 811,744 -0.20(-6.10%)
Oct 09, 2025 3.450 3.450 3.260 3.280 735,985 -0.17(-4.93%)
Oct 08, 2025 3.350 3.475 3.320 3.450 810,996 +0.13(+3.92%)
Oct 07, 2025 3.140 3.390 3.140 3.320 903,771 +0.16(+5.06%)
Oct 06, 2025 3.150 3.236 3.130 3.160 474,335 +0.01(+0.32%)
Oct 03, 2025 3.180 3.260 3.100 3.150 689,756 -0.04(-1.25%)
Oct 02, 2025 3.100 3.200 3.071 3.190 669,575 +0.09(+2.90%)
Oct 01, 2025 3.150 3.200 3.090 3.100 616,870 -0.05(-1.59%)
Sep 30, 2025 3.050 3.210 3.020 3.150 882,945 +0.11(+3.62%)
Sep 29, 2025 3.020 3.090 2.970 3.040 630,611 +0.03(+1.00%)
Sep 26, 2025 3.000 3.060 2.930 3.010 448,101 +0.04(+1.35%)
Sep 25, 2025 3.030 3.080 2.970 2.970 300,443 -0.11(-3.57%)
Sep 24, 2025 3.080 3.170 3.050 3.080 579,557 +0.04(+1.32%)
Sep 23, 2025 3.000 3.130 2.930 3.040 998,718 +0.09(+3.05%)
Sep 22, 2025 2.850 2.985 2.765 2.950 638,971 +0.13(+4.61%)
Sep 19, 2025 2.860 2.925 2.810 2.820 1,770,851 -0.05(-1.74%)
Sep 18, 2025 3.010 3.040 2.835 2.870 1,139,030 -0.09(-3.04%)
Sep 17, 2025 3.070 3.090 2.960 2.960 518,499 -0.12(-3.90%)
Sep 16, 2025 3.050 3.120 3.050 3.080 464,293 +0.04(+1.32%)
Sep 15, 2025 3.110 3.150 2.970 3.040 828,506 -0.04(-1.30%)
Sep 12, 2025 3.150 3.170 2.980 3.080 990,295 -0.08(-2.53%)
Sep 11, 2025 3.280 3.300 3.090 3.160 1,543,967 -0.12(-3.66%)
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%)
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.