Achieve Life Sciences, Inc. (ACHV)
NASDAQ: ACHV · Real-Time Price · USD
4.950
+0.170 (3.56%)
At close: Oct 29, 2025, 4:00 PM EDT
4.980
+0.030 (0.61%)
After-hours: Oct 29, 2025, 7:47 PM EDT

Achieve Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20254.794.994.704.92-2.93%780,108
Oct 28, 20254.685.004.654.784.782.14%842,072
Oct 27, 20255.005.074.664.684.68-6.40%1,257,890
Oct 24, 20255.005.064.815.005.001.63%1,206,263
Oct 23, 20255.115.114.724.924.92-3.72%2,536,499
Oct 22, 20255.115.194.855.115.11-0.78%2,160,222
Oct 21, 20255.025.784.935.155.153.00%5,809,081
Oct 20, 20254.265.044.235.005.0019.05%5,045,562
Oct 17, 20253.974.443.714.204.2036.36%15,968,800
Oct 16, 20253.223.243.063.083.08-3.14%5,119,276
Oct 15, 20253.183.243.093.183.180.32%337,624
Oct 14, 20253.103.193.033.173.172.26%468,317
Oct 13, 20253.123.173.093.103.100.65%574,098
Oct 10, 20253.323.323.083.083.08-6.10%811,744
Oct 9, 20253.453.453.263.283.28-4.93%736,985
Oct 8, 20253.353.483.323.453.453.92%820,121
Oct 7, 20253.143.393.143.323.325.06%904,536
Oct 6, 20253.153.243.133.163.160.32%475,326
Oct 3, 20253.183.263.103.153.15-1.25%687,756
Oct 2, 20253.103.203.073.193.192.90%669,575
Oct 1, 20253.153.203.093.103.10-1.59%616,873
Sep 30, 20253.053.213.023.153.153.62%883,015
Sep 29, 20253.023.092.973.043.041.00%630,611
Sep 26, 20253.003.062.933.013.011.35%448,101
Sep 25, 20253.033.082.972.972.97-3.57%300,444
Sep 24, 20253.083.173.053.083.081.32%580,702
Sep 23, 20253.003.132.933.043.043.05%1,000,480
Sep 22, 20252.852.992.772.952.954.61%639,021
Sep 19, 20252.862.932.812.822.82-1.74%1,770,851
Sep 18, 20253.013.042.842.872.87-3.04%1,139,932
Sep 17, 20253.073.092.962.962.96-3.90%519,150
Sep 16, 20253.053.123.053.083.081.32%464,599
Sep 15, 20253.113.152.973.043.04-1.30%828,585
Sep 12, 20253.153.172.983.083.08-2.53%990,295
Sep 11, 20253.283.303.093.163.16-3.66%1,569,828
Sep 10, 20253.103.293.063.283.285.13%1,643,950
Sep 9, 20252.923.172.873.123.126.48%1,121,137
Sep 8, 20252.802.952.772.932.933.53%838,325
Sep 5, 20252.792.872.682.832.831.43%1,421,913
Sep 4, 20252.792.892.742.792.79-2.45%1,486,031
Sep 3, 20253.133.142.772.862.86-2.05%2,590,379
Sep 2, 20252.943.032.852.922.92-2.01%1,412,410
Aug 29, 20253.193.202.952.982.98-5.70%1,483,637
Aug 28, 20253.013.272.953.163.166.04%1,355,497
Aug 27, 20253.163.252.912.982.98-4.49%2,050,162
Aug 26, 20253.333.353.113.123.12-5.74%1,884,279
Aug 25, 20253.163.493.123.313.3113.36%5,571,488
Aug 22, 20252.943.102.862.922.921.04%1,543,594
Aug 21, 20252.663.102.602.892.8912.02%2,752,959
Aug 20, 20252.592.672.552.582.580.39%447,552