Achieve Life Sciences, Inc. (ACHV)
NASDAQ: ACHV · Real-Time Price · USD
3.690
-0.130 (-3.40%)
At close: Dec 20, 2024, 4:00 PM
3.770
+0.080 (2.17%)
After-hours: Dec 20, 2024, 5:00 PM EST
Achieve Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.80 | 3.96 | 3.60 | 3.69 | 3.69 | -3.40% | 476,978 |
| Dec 19, 2024 | 4.01 | 4.19 | 3.80 | 3.82 | 3.82 | -4.50% | 264,943 |
| Dec 18, 2024 | 4.17 | 4.21 | 3.86 | 4.00 | 4.00 | -3.85% | 104,638 |
| Dec 17, 2024 | 4.09 | 4.18 | 4.02 | 4.16 | 4.16 | 0.73% | 97,762 |
| Dec 16, 2024 | 4.09 | 4.17 | 4.08 | 4.13 | 4.13 | 0.73% | 224,371 |
| Dec 13, 2024 | 4.14 | 4.20 | 4.07 | 4.10 | 4.10 | -0.97% | 88,508 |
| Dec 12, 2024 | 4.19 | 4.31 | 4.12 | 4.14 | 4.14 | -2.36% | 161,464 |
| Dec 11, 2024 | 4.42 | 4.42 | 4.24 | 4.24 | 4.24 | -3.20% | 130,991 |
| Dec 10, 2024 | 4.54 | 4.66 | 4.29 | 4.38 | 4.38 | -3.95% | 115,525 |
| Dec 9, 2024 | 4.59 | 4.65 | 4.53 | 4.56 | 4.56 | 0.88% | 72,191 |
| Dec 6, 2024 | 4.52 | 4.60 | 4.40 | 4.52 | 4.52 | 0.67% | 75,229 |
| Dec 5, 2024 | 4.48 | 4.53 | 4.36 | 4.49 | 4.49 | -0.88% | 137,217 |
| Dec 4, 2024 | 4.56 | 4.63 | 4.48 | 4.53 | 4.53 | -0.66% | 163,376 |
| Dec 3, 2024 | 4.40 | 4.60 | 4.34 | 4.56 | 4.56 | 4.11% | 165,574 |
| Dec 2, 2024 | 4.46 | 4.50 | 4.34 | 4.38 | 4.38 | -0.68% | 108,299 |
| Nov 29, 2024 | 4.51 | 4.51 | 4.37 | 4.41 | 4.41 | -1.78% | 44,848 |
| Nov 27, 2024 | 4.50 | 4.57 | 4.42 | 4.49 | 4.49 | 0.22% | 98,830 |
| Nov 26, 2024 | 4.50 | 4.61 | 4.45 | 4.48 | 4.48 | -0.67% | 94,689 |
| Nov 25, 2024 | 4.32 | 4.54 | 4.31 | 4.51 | 4.51 | 5.13% | 125,609 |
| Nov 22, 2024 | 4.30 | 4.34 | 4.21 | 4.29 | 4.29 | -0.92% | 94,317 |
| Nov 21, 2024 | 4.25 | 4.37 | 4.19 | 4.33 | 4.33 | 0.58% | 101,404 |
| Nov 20, 2024 | 4.37 | 4.38 | 4.25 | 4.31 | 4.31 | -0.81% | 74,966 |
| Nov 19, 2024 | 4.23 | 4.46 | 4.23 | 4.34 | 4.34 | 4.33% | 152,336 |
| Nov 18, 2024 | 4.20 | 4.24 | 4.12 | 4.16 | 4.16 | -2.12% | 123,955 |
| Nov 15, 2024 | 4.44 | 4.44 | 4.13 | 4.25 | 4.25 | -3.19% | 196,823 |
| Nov 14, 2024 | 4.66 | 4.75 | 4.39 | 4.39 | 4.39 | -3.09% | 155,659 |
| Nov 13, 2024 | 4.71 | 4.71 | 4.52 | 4.53 | 4.53 | -2.58% | 155,238 |
| Nov 12, 2024 | 4.55 | 4.71 | 4.50 | 4.65 | 4.65 | 4.03% | 159,533 |
| Nov 11, 2024 | 4.66 | 4.67 | 4.45 | 4.47 | 4.47 | -3.46% | 149,868 |
| Nov 8, 2024 | 4.73 | 4.80 | 4.32 | 4.63 | 4.63 | -7.40% | 295,751 |
| Nov 7, 2024 | 5.10 | 5.15 | 4.89 | 5.00 | 5.00 | -2.34% | 115,947 |
| Nov 6, 2024 | 5.06 | 5.31 | 4.98 | 5.12 | 5.12 | 5.57% | 235,875 |
| Nov 5, 2024 | 4.73 | 4.85 | 4.68 | 4.85 | 4.85 | 2.32% | 45,365 |
| Nov 4, 2024 | 4.69 | 4.84 | 4.67 | 4.74 | 4.74 | 0.64% | 52,919 |
| Nov 1, 2024 | 4.65 | 4.71 | 4.64 | 4.71 | 4.71 | 0.64% | 53,437 |
| Oct 31, 2024 | 4.72 | 4.76 | 4.60 | 4.68 | 4.68 | -1.06% | 109,371 |
| Oct 30, 2024 | 4.71 | 4.79 | 4.70 | 4.73 | 4.73 | 0.21% | 55,390 |
| Oct 29, 2024 | 4.84 | 4.84 | 4.68 | 4.72 | 4.72 | -2.48% | 49,205 |
| Oct 28, 2024 | 4.79 | 4.90 | 4.76 | 4.84 | 4.84 | 2.76% | 36,617 |
| Oct 25, 2024 | 4.71 | 4.81 | 4.71 | 4.71 | 4.71 | 0.43% | 48,837 |
| Oct 24, 2024 | 4.77 | 4.95 | 4.66 | 4.69 | 4.69 | -2.09% | 52,727 |
| Oct 23, 2024 | 4.87 | 5.02 | 4.71 | 4.79 | 4.79 | -2.04% | 167,282 |
| Oct 22, 2024 | 4.95 | 4.98 | 4.78 | 4.89 | 4.89 | -1.81% | 59,871 |
| Oct 21, 2024 | 5.01 | 5.08 | 4.94 | 4.98 | 4.98 | -1.97% | 47,258 |
| Oct 18, 2024 | 5.06 | 5.13 | 5.06 | 5.08 | 5.08 | 0.59% | 80,773 |
| Oct 17, 2024 | 5.04 | 5.10 | 4.98 | 5.05 | 5.05 | 1.00% | 99,356 |
| Oct 16, 2024 | 5.03 | 5.19 | 4.91 | 5.00 | 5.00 | -0.10% | 115,304 |
| Oct 15, 2024 | 4.99 | 5.04 | 4.85 | 5.01 | 5.01 | 0.30% | 146,704 |
| Oct 14, 2024 | 5.00 | 5.02 | 4.94 | 4.99 | 4.99 | -0.20% | 65,604 |
| Oct 11, 2024 | 4.90 | 5.01 | 4.90 | 5.00 | 5.00 | 1.01% | 100,205 |
| Oct 10, 2024 | 5.04 | 5.12 | 4.87 | 4.95 | 4.95 | -3.32% | 85,942 |
| Oct 9, 2024 | 5.24 | 5.26 | 5.11 | 5.12 | 5.12 | -2.85% | 58,058 |
| Oct 8, 2024 | 5.14 | 5.28 | 5.08 | 5.27 | 5.27 | 2.53% | 74,700 |
| Oct 7, 2024 | 5.02 | 5.20 | 5.02 | 5.14 | 5.14 | 2.39% | 159,909 |
| Oct 4, 2024 | 5.04 | 5.12 | 4.96 | 5.02 | 5.02 | -0.20% | 98,175 |
| Oct 3, 2024 | 4.98 | 5.27 | 4.96 | 5.03 | 5.03 | 1.00% | 150,724 |
| Oct 2, 2024 | 4.91 | 5.00 | 4.75 | 4.98 | 4.98 | 3.75% | 213,894 |
| Oct 1, 2024 | 4.71 | 5.00 | 4.66 | 4.80 | 4.80 | 1.27% | 191,271 |
| Sep 30, 2024 | 4.68 | 4.78 | 4.61 | 4.74 | 4.74 | -0.63% | 114,756 |
| Sep 27, 2024 | 4.65 | 4.90 | 4.64 | 4.77 | 4.77 | 7.43% | 260,727 |
| Sep 26, 2024 | 4.44 | 4.52 | 4.40 | 4.44 | 4.44 | 1.37% | 85,389 |
| Sep 25, 2024 | 4.32 | 4.38 | 4.29 | 4.38 | 4.38 | 0.92% | 58,358 |
| Sep 24, 2024 | 4.39 | 4.43 | 4.30 | 4.34 | 4.34 | -0.91% | 69,427 |
| Sep 23, 2024 | 4.65 | 4.65 | 4.38 | 4.38 | 4.38 | -4.78% | 63,989 |
| Sep 20, 2024 | 4.53 | 4.63 | 4.50 | 4.60 | 4.60 | 0.88% | 233,210 |
| Sep 19, 2024 | 4.52 | 4.57 | 4.44 | 4.56 | 4.56 | 3.64% | 59,414 |
| Sep 18, 2024 | 4.52 | 4.53 | 4.32 | 4.40 | 4.40 | -1.79% | 72,296 |
| Sep 17, 2024 | 4.45 | 4.57 | 4.42 | 4.48 | 4.48 | 1.13% | 80,135 |
| Sep 16, 2024 | 4.60 | 4.64 | 4.41 | 4.43 | 4.43 | -2.21% | 96,037 |
| Sep 13, 2024 | 4.41 | 4.54 | 4.41 | 4.53 | 4.53 | 4.14% | 77,591 |
| Sep 12, 2024 | 4.31 | 4.38 | 4.28 | 4.35 | 4.35 | 1.64% | 49,467 |
| Sep 11, 2024 | 4.28 | 4.30 | 4.20 | 4.28 | 4.28 | -0.47% | 37,338 |
| Sep 10, 2024 | 4.26 | 4.33 | 4.20 | 4.30 | 4.30 | 0.23% | 43,044 |
| Sep 9, 2024 | 4.20 | 4.31 | 4.17 | 4.29 | 4.29 | 3.00% | 66,231 |
| Sep 6, 2024 | 4.17 | 4.25 | 4.10 | 4.17 | 4.17 | 0.12% | 57,117 |
| Sep 5, 2024 | 4.26 | 4.28 | 4.10 | 4.16 | 4.16 | -2.12% | 182,662 |
| Sep 4, 2024 | 4.32 | 4.32 | 4.19 | 4.25 | 4.25 | -1.85% | 122,002 |
| Sep 3, 2024 | 4.36 | 4.44 | 4.29 | 4.33 | 4.33 | -1.37% | 117,608 |
| Aug 30, 2024 | 4.50 | 4.60 | 4.23 | 4.39 | 4.39 | -0.90% | 159,324 |
| Aug 29, 2024 | 4.53 | 4.57 | 4.42 | 4.43 | 4.43 | -1.77% | 73,326 |
| Aug 28, 2024 | 4.55 | 4.63 | 4.46 | 4.51 | 4.51 | -1.10% | 61,261 |
| Aug 27, 2024 | 4.51 | 4.74 | 4.51 | 4.56 | 4.56 | -0.44% | 98,290 |
| Aug 26, 2024 | 4.57 | 4.60 | 4.47 | 4.58 | 4.58 | 1.55% | 149,625 |
| Aug 23, 2024 | 4.43 | 4.60 | 4.43 | 4.51 | 4.51 | 2.38% | 84,464 |
| Aug 22, 2024 | 4.45 | 4.50 | 4.37 | 4.41 | 4.41 | -0.79% | 51,032 |
| Aug 21, 2024 | 4.45 | 4.48 | 4.35 | 4.44 | 4.44 | 0.68% | 93,673 |
| Aug 20, 2024 | 4.61 | 4.61 | 4.35 | 4.41 | 4.41 | -4.75% | 83,980 |
| Aug 19, 2024 | 4.53 | 4.66 | 4.52 | 4.63 | 4.63 | 2.89% | 91,966 |
| Aug 16, 2024 | 4.39 | 4.53 | 4.38 | 4.50 | 4.50 | 1.12% | 57,403 |
| Aug 15, 2024 | 4.49 | 4.52 | 4.40 | 4.45 | 4.45 | 1.60% | 77,689 |
| Aug 14, 2024 | 4.30 | 4.49 | 4.28 | 4.38 | 4.38 | 0.57% | 79,106 |
| Aug 13, 2024 | 4.40 | 4.52 | 4.30 | 4.36 | 4.36 | 0.35% | 123,004 |
| Aug 12, 2024 | 4.35 | 4.40 | 4.25 | 4.34 | 4.34 | 1.40% | 65,399 |
| Aug 9, 2024 | 4.51 | 4.52 | 4.27 | 4.28 | 4.28 | -5.10% | 157,550 |
| Aug 8, 2024 | 4.45 | 4.52 | 4.37 | 4.51 | 4.51 | 2.38% | 102,727 |
| Aug 7, 2024 | 4.63 | 4.73 | 4.39 | 4.41 | 4.41 | -4.03% | 204,097 |
| Aug 6, 2024 | 4.48 | 4.69 | 4.44 | 4.59 | 4.59 | 2.68% | 110,990 |
| Aug 5, 2024 | 4.56 | 4.63 | 4.46 | 4.47 | 4.47 | -4.08% | 275,525 |
| Aug 2, 2024 | 4.80 | 4.85 | 4.64 | 4.66 | 4.66 | -2.20% | 132,736 |
| Aug 1, 2024 | 4.92 | 5.03 | 4.73 | 4.77 | 4.77 | -4.32% | 115,451 |