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)

3.230 +0.090 (+2.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	3.100	3.320	3.050	3.230	504,864	+0.09(+2.87%)
Apr 01, 2026	3.000	3.200	2.980	3.140	754,068	+0.20(+6.80%)
Mar 31, 2026	2.710	2.990	2.710	2.940	1,002,547	+0.27(+10.11%)
Mar 30, 2026	2.650	2.780	2.620	2.670	535,756	+0.02(+0.75%)
Mar 27, 2026	2.880	2.880	2.630	2.650	1,234,058	-0.24(-8.30%)
Mar 26, 2026	2.820	2.895	2.670	2.890	974,648	+0.07(+2.48%)
Mar 25, 2026	3.030	3.050	2.775	2.820	2,409,359	-0.08(-2.76%)
Mar 24, 2026	3.660	3.740	2.850	2.900	4,398,463	-1.15(-28.40%)
Mar 23, 2026	4.100	4.149	3.890	4.050	568,296	+0.05(+1.25%)
Mar 20, 2026	4.080	4.135	3.965	4.000	309,834	-0.09(-2.20%)
Mar 19, 2026	4.040	4.160	3.980	4.090	313,093	+0.05(+1.24%)
Mar 18, 2026	4.270	4.270	4.030	4.040	315,167	-0.21(-4.94%)
Mar 17, 2026	4.250	4.300	4.200	4.250	260,701	+0.05(+1.19%)
Mar 16, 2026	4.200	4.330	4.160	4.200	362,049	+0.03(+0.72%)
Mar 13, 2026	4.180	4.250	4.050	4.170	362,234	+0.03(+0.72%)
Mar 12, 2026	4.250	4.370	4.100	4.140	530,450	-0.24(-5.48%)
Mar 11, 2026	4.280	4.400	4.190	4.380	321,818	+0.10(+2.34%)
Mar 10, 2026	4.380	4.400	4.230	4.280	378,606	+0.06(+1.42%)
Mar 09, 2026	4.240	4.350	4.163	4.220	342,602	-0.05(-1.17%)
Mar 06, 2026	4.360	4.442	4.245	4.270	331,189	-0.13(-2.95%)
Mar 05, 2026	4.560	4.640	4.380	4.400	353,811	-0.18(-3.93%)
Mar 04, 2026	4.380	4.640	4.380	4.580	340,333	+0.25(+5.77%)
Mar 03, 2026	4.550	4.550	4.310	4.330	456,709	-0.29(-6.28%)
Mar 02, 2026	4.460	4.685	4.410	4.620	429,285	+0.06(+1.32%)
Feb 27, 2026	4.630	4.700	4.520	4.560	269,852	-0.17(-3.59%)
Feb 26, 2026	4.610	4.775	4.500	4.730	258,179	+0.11(+2.38%)
Feb 25, 2026	4.410	4.640	4.380	4.620	487,196	+0.23(+5.24%)
Feb 24, 2026	4.230	4.545	4.230	4.390	430,401	+0.17(+4.03%)
Feb 23, 2026	4.270	4.309	4.070	4.220	305,322	-0.05(-1.17%)
Feb 20, 2026	4.310	4.390	4.170	4.270	434,982	-0.10(-2.29%)
Feb 19, 2026	4.170	4.370	4.082	4.370	241,757	+0.18(+4.30%)
Feb 18, 2026	4.180	4.260	4.120	4.190	222,964	-0.05(-1.18%)
Feb 17, 2026	4.200	4.305	4.110	4.240	340,933	+0.04(+0.95%)
Feb 13, 2026	4.190	4.290	4.140	4.200	281,959	+0.07(+1.69%)
Feb 12, 2026	4.290	4.330	4.000	4.130	397,058	-0.15(-3.50%)
Feb 11, 2026	4.380	4.440	4.120	4.280	542,536	-0.08(-1.83%)
Feb 10, 2026	4.360	4.470	4.282	4.360	412,922	+0.03(+0.69%)
Feb 09, 2026	4.250	4.376	4.100	4.330	396,135	+0.08(+1.88%)
Feb 06, 2026	4.100	4.270	3.975	4.250	576,116	+0.30(+7.59%)
Feb 05, 2026	4.160	4.250	3.910	3.950	765,042	-0.26(-6.18%)
Feb 04, 2026	4.210	4.260	4.090	4.210	419,003	+0.02(+0.48%)
Feb 03, 2026	4.420	4.480	4.090	4.190	763,767	-0.11(-2.56%)

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