Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Achieve Life Sciences Inc (NQ: ACHV )

4.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 2024 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 (%)
Jul 02, 2024 4.710 4.760 4.580 4.590 153,824 -0.19(-3.97%)
Jul 01, 2024 4.650 4.910 4.610 4.780 505,423 +0.08(+1.70%)
Jun 28, 2024 4.600 4.820 4.530 4.700 4,684,483 +0.06(+1.29%)
Jun 27, 2024 4.770 5.010 4.640 4.640 336,744 -0.12(-2.52%)
Jun 26, 2024 4.620 4.840 4.540 4.760 263,291 +0.12(+2.59%)
Jun 25, 2024 4.700 4.780 4.630 4.640 203,117 -0.09(-1.90%)
Jun 24, 2024 4.910 5.010 4.710 4.730 212,749 -0.24(-4.83%)
Jun 21, 2024 4.670 4.930 4.630 4.970 963,645 +0.28(+5.97%)
Jun 20, 2024 4.720 4.840 4.670 4.690 134,985 -0.09(-1.88%)
Jun 18, 2024 4.960 4.965 4.760 4.780 171,371 -0.20(-4.02%)
Jun 17, 2024 4.890 5.100 4.890 4.980 111,424 +0.08(+1.63%)
Jun 14, 2024 5.060 5.070 4.800 4.900 309,837 -0.19(-3.73%)
Jun 13, 2024 5.210 5.280 5.010 5.090 150,699 -0.13(-2.49%)
Jun 12, 2024 5.230 5.360 5.183 5.220 134,624 -0.04(-0.76%)
Jun 11, 2024 5.320 5.380 5.230 5.260 164,367 -0.09(-1.68%)
Jun 10, 2024 5.360 5.380 5.250 5.350 111,199 +0.03(+0.56%)
Jun 07, 2024 5.280 5.480 5.250 5.320 89,102 -0.00(-0.09%)
Jun 06, 2024 5.270 5.490 5.244 5.325 117,352 -0.02(-0.47%)
Jun 05, 2024 5.450 5.450 5.170 5.350 152,720 -0.15(-2.73%)
Jun 04, 2024 5.150 5.580 5.150 5.500 204,092 +0.29(+5.57%)
Jun 03, 2024 5.320 5.420 5.210 5.210 174,850 -0.01(-0.19%)
May 31, 2024 5.320 5.350 5.120 5.220 166,486 -0.08(-1.51%)
May 30, 2024 5.400 5.440 5.230 5.300 196,845 -0.04(-0.75%)
May 29, 2024 5.320 5.590 5.300 5.340 171,403 -0.02(-0.37%)
May 28, 2024 5.360 5.520 5.260 5.360 198,091 -0.05(-0.92%)
May 24, 2024 5.470 5.580 5.350 5.410 163,176 +0.00(+0.00%)
May 23, 2024 5.140 5.470 5.130 5.410 108,309 +0.26(+5.05%)
May 22, 2024 5.160 5.220 5.100 5.150 52,886 +0.00(+0.00%)
May 21, 2024 5.060 5.360 5.060 5.150 96,458 +0.09(+1.78%)
May 20, 2024 4.930 5.090 4.800 5.060 57,298 +0.06(+1.20%)
May 17, 2024 5.010 5.080 4.910 5.000 108,758 -0.07(-1.38%)
May 16, 2024 5.310 5.359 5.060 5.070 156,648 -0.14(-2.69%)
May 15, 2024 5.090 5.350 5.070 5.210 233,521 +0.20(+3.99%)
May 14, 2024 4.840 5.080 4.840 5.010 208,586 +0.20(+4.16%)
May 13, 2024 4.680 4.880 4.640 4.810 185,238 +0.20(+4.34%)
May 10, 2024 4.650 4.680 4.370 4.610 157,203 +0.08(+1.77%)
May 09, 2024 4.770 4.780 4.530 4.530 93,720 -0.17(-3.72%)
May 08, 2024 4.650 4.775 4.630 4.705 40,842 -0.03(-0.53%)
May 07, 2024 4.570 4.760 4.560 4.730 93,074 +0.16(+3.50%)
May 06, 2024 4.730 4.810 4.500 4.570 140,129 -0.17(-3.48%)
May 03, 2024 4.730 4.800 4.620 4.735 76,066 +0.04(+0.96%)
May 02, 2024 4.520 4.690 4.360 4.690 41,603 +0.17(+3.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.