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:

Achieve Life Sciences Inc (NQ: ACHV )

4.440 +0.020 (+0.45%)
Streaming Delayed Price Updated: 10:34 AM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 4.050 4.440 3.930 4.420 177,944 +0.37(+9.14%)
Feb 29, 2024 4.250 4.390 3.890 4.050 439,586 -0.41(-9.19%)
Feb 28, 2024 4.490 4.500 4.130 4.460 40,534 -0.04(-0.89%)
Feb 27, 2024 4.080 4.540 4.080 4.500 99,599 +0.41(+10.02%)
Feb 26, 2024 3.940 4.090 3.914 4.090 36,770 +0.13(+3.28%)
Feb 23, 2024 3.830 3.970 3.830 3.960 23,494 +0.14(+3.66%)
Feb 22, 2024 4.000 4.000 3.820 3.820 45,470 -0.18(-4.50%)
Feb 21, 2024 4.010 4.200 3.880 4.000 26,115 -0.01(-0.25%)
Feb 20, 2024 4.210 4.279 4.000 4.010 57,919 -0.31(-7.18%)
Feb 16, 2024 4.450 4.620 4.300 4.320 62,782 -0.11(-2.48%)
Feb 15, 2024 4.400 4.570 4.350 4.430 20,357 +0.04(+0.91%)
Feb 14, 2024 4.390 4.470 4.320 4.390 30,539 -0.08(-1.79%)
Feb 13, 2024 4.590 4.669 4.470 4.470 13,476 -0.20(-4.28%)
Feb 12, 2024 4.655 4.800 4.502 4.670 36,532 +0.17(+3.78%)
Feb 09, 2024 4.550 4.550 4.400 4.500 17,415 +0.13(+2.97%)
Feb 08, 2024 4.450 4.549 4.330 4.370 13,024 -0.02(-0.46%)
Feb 07, 2024 4.500 4.500 4.335 4.390 19,000 -0.11(-2.44%)
Feb 06, 2024 4.770 4.770 4.400 4.500 51,607 +0.15(+3.45%)
Feb 05, 2024 4.800 4.800 4.350 4.350 51,155 -0.50(-10.31%)
Feb 02, 2024 4.910 5.000 4.759 4.850 34,104 -0.15(-3.00%)
Feb 01, 2024 4.900 5.070 4.750 5.000 60,308 +0.07(+1.42%)
Jan 31, 2024 4.990 5.055 4.895 4.930 19,480 -0.04(-0.80%)
Jan 30, 2024 5.000 5.410 4.880 4.970 41,679 -0.11(-2.17%)
Jan 29, 2024 5.010 5.110 4.900 5.080 51,905 +0.08(+1.60%)
Jan 26, 2024 5.210 5.296 4.900 5.000 73,192 -0.14(-2.72%)
Jan 25, 2024 4.740 5.190 4.413 5.140 184,552 +0.59(+12.97%)
Jan 24, 2024 4.790 4.790 4.500 4.550 33,507 -0.08(-1.73%)
Jan 23, 2024 4.540 4.800 4.440 4.630 35,460 +0.08(+1.76%)
Jan 22, 2024 4.520 4.600 4.335 4.550 336,068 +0.03(+0.66%)
Jan 19, 2024 4.260 4.580 4.260 4.520 44,097 +0.22(+5.12%)
Jan 18, 2024 4.340 4.370 4.215 4.300 21,619 -0.02(-0.46%)
Jan 17, 2024 4.250 4.340 4.190 4.320 31,169 +0.07(+1.65%)
Jan 16, 2024 4.320 4.390 4.100 4.250 34,602 -0.04(-0.93%)
Jan 12, 2024 4.220 4.295 4.190 4.290 23,990 +0.13(+3.12%)
Jan 11, 2024 4.210 4.210 4.090 4.160 13,260 -0.05(-1.19%)
Jan 10, 2024 4.260 4.338 4.116 4.210 15,672 -0.04(-0.94%)
Jan 09, 2024 4.130 4.280 4.070 4.250 19,808 +0.06(+1.43%)
Jan 08, 2024 3.950 4.190 3.923 4.190 12,446 +0.31(+7.99%)
Jan 05, 2024 4.090 4.114 3.750 3.880 60,912 -0.19(-4.67%)
Jan 04, 2024 4.150 4.170 4.040 4.070 18,925 -0.10(-2.40%)
Jan 03, 2024 4.100 4.180 3.860 4.170 40,945 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.