Achieve Life Sciences, Inc. (ACHV)
NASDAQ: ACHV · Real-Time Price · USD
3.450
+0.130 (3.92%)
At close: Oct 8, 2025, 4:00 PM EDT
3.410
-0.040 (-1.16%)
After-hours: Oct 8, 2025, 5:57 PM EDT
Achieve Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.35 | 3.48 | 3.32 | 3.45 | - | 3.92% | 809,681 |
| Oct 7, 2025 | 3.14 | 3.39 | 3.14 | 3.32 | 3.32 | 5.06% | 904,536 |
| Oct 6, 2025 | 3.15 | 3.24 | 3.13 | 3.16 | 3.16 | 0.32% | 475,326 |
| Oct 3, 2025 | 3.18 | 3.26 | 3.10 | 3.15 | 3.15 | -1.25% | 687,756 |
| Oct 2, 2025 | 3.10 | 3.20 | 3.07 | 3.19 | 3.19 | 2.90% | 669,575 |
| Oct 1, 2025 | 3.15 | 3.20 | 3.09 | 3.10 | 3.10 | -1.59% | 616,873 |
| Sep 30, 2025 | 3.05 | 3.21 | 3.02 | 3.15 | 3.15 | 3.62% | 883,015 |
| Sep 29, 2025 | 3.02 | 3.09 | 2.97 | 3.04 | 3.04 | 1.00% | 630,611 |
| Sep 26, 2025 | 3.00 | 3.06 | 2.93 | 3.01 | 3.01 | 1.35% | 448,101 |
| Sep 25, 2025 | 3.03 | 3.08 | 2.97 | 2.97 | 2.97 | -3.57% | 300,444 |
| Sep 24, 2025 | 3.08 | 3.17 | 3.05 | 3.08 | 3.08 | 1.32% | 580,702 |
| Sep 23, 2025 | 3.00 | 3.13 | 2.93 | 3.04 | 3.04 | 3.05% | 1,000,480 |
| Sep 22, 2025 | 2.85 | 2.99 | 2.77 | 2.95 | 2.95 | 4.61% | 639,021 |
| Sep 19, 2025 | 2.86 | 2.93 | 2.81 | 2.82 | 2.82 | -1.74% | 1,770,851 |
| Sep 18, 2025 | 3.01 | 3.04 | 2.84 | 2.87 | 2.87 | -3.04% | 1,139,932 |
| Sep 17, 2025 | 3.07 | 3.09 | 2.96 | 2.96 | 2.96 | -3.90% | 519,150 |
| Sep 16, 2025 | 3.05 | 3.12 | 3.05 | 3.08 | 3.08 | 1.32% | 464,599 |
| Sep 15, 2025 | 3.11 | 3.15 | 2.97 | 3.04 | 3.04 | -1.30% | 828,585 |
| Sep 12, 2025 | 3.15 | 3.17 | 2.98 | 3.08 | 3.08 | -2.53% | 990,295 |
| Sep 11, 2025 | 3.28 | 3.30 | 3.09 | 3.16 | 3.16 | -3.66% | 1,569,828 |
| Sep 10, 2025 | 3.10 | 3.29 | 3.06 | 3.28 | 3.28 | 5.13% | 1,643,950 |
| Sep 9, 2025 | 2.92 | 3.17 | 2.87 | 3.12 | 3.12 | 6.48% | 1,121,137 |
| Sep 8, 2025 | 2.80 | 2.95 | 2.77 | 2.93 | 2.93 | 3.53% | 838,325 |
| Sep 5, 2025 | 2.79 | 2.87 | 2.68 | 2.83 | 2.83 | 1.43% | 1,421,913 |
| Sep 4, 2025 | 2.79 | 2.89 | 2.74 | 2.79 | 2.79 | -2.45% | 1,486,031 |
| Sep 3, 2025 | 3.13 | 3.14 | 2.77 | 2.86 | 2.86 | -2.05% | 2,590,379 |
| Sep 2, 2025 | 2.94 | 3.03 | 2.85 | 2.92 | 2.92 | -2.01% | 1,412,410 |
| Aug 29, 2025 | 3.19 | 3.20 | 2.95 | 2.98 | 2.98 | -5.70% | 1,483,637 |
| Aug 28, 2025 | 3.01 | 3.27 | 2.95 | 3.16 | 3.16 | 6.04% | 1,355,497 |
| Aug 27, 2025 | 3.16 | 3.25 | 2.91 | 2.98 | 2.98 | -4.49% | 2,050,162 |
| Aug 26, 2025 | 3.33 | 3.35 | 3.11 | 3.12 | 3.12 | -5.74% | 1,884,279 |
| Aug 25, 2025 | 3.16 | 3.49 | 3.12 | 3.31 | 3.31 | 13.36% | 5,571,488 |
| Aug 22, 2025 | 2.94 | 3.10 | 2.86 | 2.92 | 2.92 | 1.04% | 1,543,594 |
| Aug 21, 2025 | 2.66 | 3.10 | 2.60 | 2.89 | 2.89 | 12.02% | 2,752,959 |
| Aug 20, 2025 | 2.59 | 2.67 | 2.55 | 2.58 | 2.58 | 0.39% | 447,552 |
| Aug 19, 2025 | 2.66 | 2.72 | 2.56 | 2.57 | 2.57 | -3.38% | 473,509 |
| Aug 18, 2025 | 2.55 | 2.74 | 2.55 | 2.66 | 2.66 | 4.31% | 529,080 |
| Aug 15, 2025 | 2.53 | 2.58 | 2.46 | 2.55 | 2.55 | - | 639,783 |
| Aug 14, 2025 | 2.51 | 2.55 | 2.46 | 2.55 | 2.55 | 0.39% | 438,463 |
| Aug 13, 2025 | 2.47 | 2.56 | 2.45 | 2.54 | 2.54 | 4.10% | 391,684 |
| Aug 12, 2025 | 2.44 | 2.44 | 2.37 | 2.44 | 2.44 | -0.41% | 724,755 |
| Aug 11, 2025 | 2.55 | 2.59 | 2.45 | 2.45 | 2.45 | -2.00% | 957,190 |
| Aug 8, 2025 | 2.59 | 2.62 | 2.48 | 2.50 | 2.50 | -5.30% | 915,156 |
| Aug 7, 2025 | 2.71 | 2.75 | 2.56 | 2.64 | 2.64 | - | 925,382 |
| Aug 6, 2025 | 2.64 | 2.67 | 2.60 | 2.64 | 2.64 | 0.76% | 537,626 |
| Aug 5, 2025 | 2.56 | 2.65 | 2.52 | 2.62 | 2.62 | 1.55% | 551,551 |
| Aug 4, 2025 | 2.60 | 2.62 | 2.56 | 2.58 | 2.58 | 1.18% | 500,715 |
| Aug 1, 2025 | 2.55 | 2.58 | 2.52 | 2.55 | 2.55 | -2.30% | 401,333 |
| Jul 31, 2025 | 2.68 | 2.71 | 2.59 | 2.61 | 2.61 | -2.25% | 492,033 |
| Jul 30, 2025 | 2.59 | 2.71 | 2.53 | 2.67 | 2.67 | 4.71% | 543,466 |