Achieve Life Sciences, Inc. (ACHV)
NASDAQ: ACHV · Real-Time Price · USD
2.510
-0.160 (-5.99%)
At close: Apr 1, 2025, 4:00 PM
2.529
+0.019 (0.76%)
After-hours: Apr 1, 2025, 4:23 PM EDT

Achieve Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20252.672.752.482.49--6.74%108,315
Mar 31, 20252.702.802.662.672.67-3.96%111,796
Mar 28, 20252.892.892.742.782.78-4.14%116,368
Mar 27, 20252.932.972.852.902.90-0.68%97,246
Mar 26, 20252.922.992.832.922.922.10%166,149
Mar 25, 20252.952.952.812.862.86-3.70%156,070
Mar 24, 20252.842.982.802.972.975.69%126,168
Mar 21, 20252.732.912.702.812.812.18%207,669
Mar 20, 20252.803.062.712.752.753.00%309,026
Mar 19, 20252.792.802.622.672.67-3.96%145,180
Mar 18, 20252.952.962.772.782.78-4.47%86,161
Mar 17, 20252.812.972.792.912.915.43%122,853
Mar 14, 20252.652.782.512.762.764.15%184,454
Mar 13, 20252.722.742.592.652.65-218,892
Mar 12, 20252.932.962.652.652.65-9.25%266,802
Mar 11, 20253.043.042.882.922.92-4.58%146,877
Mar 10, 20253.103.142.983.063.06-2.55%107,251
Mar 7, 20253.143.233.073.143.14-97,644
Mar 6, 20252.883.162.823.143.149.03%234,862
Mar 5, 20252.912.942.852.882.88-1.03%148,015
Mar 4, 20252.863.052.822.912.912.11%212,688
Mar 3, 20253.073.072.852.852.85-7.17%124,067
Feb 28, 20252.993.082.903.073.073.37%256,958
Feb 27, 20253.033.132.972.972.97-1.98%156,167
Feb 26, 20253.033.102.983.033.030.33%153,684
Feb 25, 20253.153.153.003.023.02-3.51%186,227
Feb 24, 20253.213.213.103.133.13-1.26%131,738
Feb 21, 20253.253.253.123.173.17-1.55%150,669
Feb 20, 20253.213.263.203.223.220.31%104,241
Feb 19, 20253.253.323.183.213.21-2.43%242,420
Feb 18, 20253.453.473.263.293.29-3.80%90,320
Feb 14, 20253.403.593.333.423.420.88%126,171
Feb 13, 20253.293.403.243.393.393.04%205,011
Feb 12, 20253.313.313.133.293.29-2.37%250,817
Feb 11, 20253.513.793.353.373.37-4.53%474,723
Feb 10, 20253.233.543.193.533.5315.74%411,816
Feb 7, 20253.193.233.023.053.05-4.98%149,912
Feb 6, 20253.373.443.213.213.21-4.75%192,163
Feb 5, 20253.303.463.303.373.371.81%294,220
Feb 4, 20253.243.393.203.313.311.53%332,320
Feb 3, 20253.253.393.163.263.26-0.31%136,771
Jan 31, 20253.263.393.173.273.270.93%261,604
Jan 30, 20253.233.353.233.243.240.62%181,628
Jan 29, 20253.133.383.133.223.223.54%289,733
Jan 28, 20253.113.243.003.113.11-178,827
Jan 27, 20253.003.243.003.113.114.36%258,061
Jan 24, 20253.003.052.942.982.98-0.67%247,989
Jan 23, 20253.073.242.973.003.00-2.28%566,041
Jan 22, 20252.883.162.873.073.077.72%467,870
Jan 21, 20253.153.232.842.852.85-7.77%383,879