Skip to main content
Achieve Life Sciences, Inc. (ACHV)
NASDAQ: ACHV · Real-Time Price · USD
4.210
+0.310 (7.95%)
At close: Jun 3, 2025, 4:00 PM
4.270
+0.060 (1.43%)
After-hours: Jun 3, 2025, 7:49 PM EDT

Achieve Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20253.944.303.864.214.217.95%918,026
Jun 2, 20253.603.923.503.903.908.94%491,140
May 30, 20253.303.643.213.583.587.19%528,188
May 29, 20253.193.423.103.343.346.03%279,578
May 28, 20253.203.203.063.153.15-0.32%152,043
May 27, 20253.093.203.063.163.163.95%202,927
May 23, 20252.903.052.893.043.042.36%112,499
May 22, 20253.093.092.922.972.97-5.41%138,847
May 21, 20253.223.273.033.143.14-3.68%176,503
May 20, 20253.303.322.963.263.26-1.51%561,745
May 19, 20253.133.313.033.313.317.47%508,518
May 16, 20252.753.102.683.083.0812.82%564,770
May 15, 20252.512.742.482.732.7310.08%125,675
May 14, 20252.642.662.422.482.48-6.42%141,188
May 13, 20252.562.672.492.652.656.85%174,835
May 12, 20252.432.542.412.482.485.53%125,166
May 9, 20252.442.532.342.352.35-3.29%128,717
May 8, 20252.382.482.342.432.432.10%111,753
May 7, 20252.482.562.352.382.38-3.84%231,922
May 6, 20252.622.652.432.482.48-6.25%115,579
May 5, 20252.652.692.492.642.642.72%152,604
May 2, 20252.492.642.462.572.574.90%164,861
May 1, 20252.582.602.452.452.45-5.77%133,699
Apr 30, 20252.382.632.332.602.607.44%220,053
Apr 29, 20252.362.472.322.422.421.68%92,992
Apr 28, 20252.382.482.332.382.380.85%192,182
Apr 25, 20252.392.482.362.362.36-1.67%262,010
Apr 24, 20252.452.492.372.402.40-1.23%167,269
Apr 23, 20252.542.632.412.432.43-2.02%338,626
Apr 22, 20252.302.502.282.482.4810.22%215,086
Apr 21, 20251.982.271.962.252.2513.07%318,234
Apr 17, 20252.102.141.951.991.99-5.69%260,173
Apr 16, 20252.162.232.102.112.11-2.31%129,969
Apr 15, 20252.172.232.112.162.16-0.46%111,374
Apr 14, 20252.212.282.112.172.17-0.46%97,460
Apr 11, 20252.082.231.982.182.184.31%207,679
Apr 10, 20252.112.162.012.092.09-2.34%141,048
Apr 9, 20251.992.201.842.142.148.35%270,863
Apr 8, 20252.292.351.901.981.98-11.24%242,417
Apr 7, 20252.172.452.042.232.232.06%323,070
Apr 4, 20252.342.452.122.182.18-9.92%580,065
Apr 3, 20252.452.532.342.422.42-5.10%235,220
Apr 2, 20252.462.592.442.552.551.59%150,415
Apr 1, 20252.672.752.482.512.51-5.99%136,169
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