Achieve Life Sciences, Inc. (ACHV)
NASDAQ: ACHV · Real-Time Price · USD
2.480
+0.130 (5.53%)
May 12, 2025, 4:00 PM - Market closed
Achieve Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.43 | 2.54 | 2.41 | 2.48 | 2.48 | 5.53% | 125,166 |
| May 9, 2025 | 2.44 | 2.53 | 2.34 | 2.35 | 2.35 | -3.29% | 128,717 |
| May 8, 2025 | 2.38 | 2.48 | 2.34 | 2.43 | 2.43 | 2.10% | 111,753 |
| May 7, 2025 | 2.48 | 2.56 | 2.35 | 2.38 | 2.38 | -3.84% | 231,922 |
| May 6, 2025 | 2.62 | 2.65 | 2.43 | 2.48 | 2.48 | -6.25% | 115,579 |
| May 5, 2025 | 2.65 | 2.69 | 2.49 | 2.64 | 2.64 | 2.72% | 152,604 |
| May 2, 2025 | 2.49 | 2.64 | 2.46 | 2.57 | 2.57 | 4.90% | 164,861 |
| May 1, 2025 | 2.58 | 2.60 | 2.45 | 2.45 | 2.45 | -5.77% | 133,699 |
| Apr 30, 2025 | 2.38 | 2.63 | 2.33 | 2.60 | 2.60 | 7.44% | 220,053 |
| Apr 29, 2025 | 2.36 | 2.47 | 2.32 | 2.42 | 2.42 | 1.68% | 92,992 |
| Apr 28, 2025 | 2.38 | 2.48 | 2.33 | 2.38 | 2.38 | 0.85% | 192,182 |
| Apr 25, 2025 | 2.39 | 2.48 | 2.36 | 2.36 | 2.36 | -1.67% | 262,010 |
| Apr 24, 2025 | 2.45 | 2.49 | 2.37 | 2.40 | 2.40 | -1.23% | 167,269 |
| Apr 23, 2025 | 2.54 | 2.63 | 2.41 | 2.43 | 2.43 | -2.02% | 338,626 |
| Apr 22, 2025 | 2.30 | 2.50 | 2.28 | 2.48 | 2.48 | 10.22% | 215,086 |
| Apr 21, 2025 | 1.98 | 2.27 | 1.96 | 2.25 | 2.25 | 13.07% | 318,234 |
| Apr 17, 2025 | 2.10 | 2.14 | 1.95 | 1.99 | 1.99 | -5.69% | 260,173 |
| Apr 16, 2025 | 2.16 | 2.23 | 2.10 | 2.11 | 2.11 | -2.31% | 129,969 |
| Apr 15, 2025 | 2.17 | 2.23 | 2.11 | 2.16 | 2.16 | -0.46% | 111,374 |
| Apr 14, 2025 | 2.21 | 2.28 | 2.11 | 2.17 | 2.17 | -0.46% | 97,460 |
| Apr 11, 2025 | 2.08 | 2.23 | 1.98 | 2.18 | 2.18 | 4.31% | 207,679 |
| Apr 10, 2025 | 2.11 | 2.16 | 2.01 | 2.09 | 2.09 | -2.34% | 141,048 |
| Apr 9, 2025 | 1.99 | 2.20 | 1.84 | 2.14 | 2.14 | 8.35% | 270,863 |
| Apr 8, 2025 | 2.29 | 2.35 | 1.90 | 1.98 | 1.98 | -11.24% | 242,417 |
| Apr 7, 2025 | 2.17 | 2.45 | 2.04 | 2.23 | 2.23 | 2.06% | 323,070 |
| Apr 4, 2025 | 2.34 | 2.45 | 2.12 | 2.18 | 2.18 | -9.92% | 580,065 |
| Apr 3, 2025 | 2.45 | 2.53 | 2.34 | 2.42 | 2.42 | -5.10% | 235,220 |
| Apr 2, 2025 | 2.46 | 2.59 | 2.44 | 2.55 | 2.55 | 1.59% | 150,415 |
| Apr 1, 2025 | 2.67 | 2.75 | 2.48 | 2.51 | 2.51 | -5.99% | 136,169 |
| Mar 31, 2025 | 2.70 | 2.80 | 2.66 | 2.67 | 2.67 | -3.96% | 111,796 |
| Mar 28, 2025 | 2.89 | 2.89 | 2.74 | 2.78 | 2.78 | -4.14% | 116,368 |
| Mar 27, 2025 | 2.93 | 2.97 | 2.85 | 2.90 | 2.90 | -0.68% | 97,246 |
| Mar 26, 2025 | 2.92 | 2.99 | 2.83 | 2.92 | 2.92 | 2.10% | 166,149 |
| Mar 25, 2025 | 2.95 | 2.95 | 2.81 | 2.86 | 2.86 | -3.70% | 156,070 |
| Mar 24, 2025 | 2.84 | 2.98 | 2.80 | 2.97 | 2.97 | 5.69% | 126,168 |
| Mar 21, 2025 | 2.73 | 2.91 | 2.70 | 2.81 | 2.81 | 2.18% | 207,669 |
| Mar 20, 2025 | 2.80 | 3.06 | 2.71 | 2.75 | 2.75 | 3.00% | 309,026 |
| Mar 19, 2025 | 2.79 | 2.80 | 2.62 | 2.67 | 2.67 | -3.96% | 145,180 |
| Mar 18, 2025 | 2.95 | 2.96 | 2.77 | 2.78 | 2.78 | -4.47% | 86,161 |
| Mar 17, 2025 | 2.81 | 2.97 | 2.79 | 2.91 | 2.91 | 5.43% | 122,853 |
| Mar 14, 2025 | 2.65 | 2.78 | 2.51 | 2.76 | 2.76 | 4.15% | 184,454 |
| Mar 13, 2025 | 2.72 | 2.74 | 2.59 | 2.65 | 2.65 | - | 218,892 |
| Mar 12, 2025 | 2.93 | 2.96 | 2.65 | 2.65 | 2.65 | -9.25% | 266,802 |
| Mar 11, 2025 | 3.04 | 3.04 | 2.88 | 2.92 | 2.92 | -4.58% | 146,877 |
| Mar 10, 2025 | 3.10 | 3.14 | 2.98 | 3.06 | 3.06 | -2.55% | 107,251 |
| Mar 7, 2025 | 3.14 | 3.23 | 3.07 | 3.14 | 3.14 | - | 97,644 |
| Mar 6, 2025 | 2.88 | 3.16 | 2.82 | 3.14 | 3.14 | 9.03% | 234,862 |
| Mar 5, 2025 | 2.91 | 2.94 | 2.85 | 2.88 | 2.88 | -1.03% | 148,015 |
| Mar 4, 2025 | 2.86 | 3.05 | 2.82 | 2.91 | 2.91 | 2.11% | 212,688 |
| Mar 3, 2025 | 3.07 | 3.07 | 2.85 | 2.85 | 2.85 | -7.17% | 124,067 |