Achieve Life Sciences, Inc. (ACHV)
NASDAQ: ACHV · Real-Time Price · USD
2.320
-0.010 (-0.43%)
At close: Jul 11, 2025, 4:00 PM
2.310
-0.010 (-0.43%)
After-hours: Jul 11, 2025, 7:16 PM EDT

Achieve Life Sciences Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxOct 13, 1995Jul 11, 2025Max ▾1996199820002002200420062008201020122014201620182020202220242000200020052005201020102015201520202020202520250500,000.01,000,000.01,500,000.02.320

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 20252.332.342.252.322.32-0.43%354,120
Jul 10, 20252.362.392.302.332.33-1.69%444,500
Jul 9, 20252.222.382.182.372.374.87%769,883
Jul 8, 20252.102.312.062.262.269.18%1,249,825
Jul 7, 20252.142.162.022.072.07-5.05%1,688,593
Jul 3, 20252.292.292.152.182.18-3.54%817,661
Jul 2, 20252.232.292.172.262.261.80%1,192,086
Jul 1, 20252.252.272.152.222.22-1.77%1,526,848
Jun 30, 20252.312.312.082.262.261.35%2,631,995
Jun 27, 20252.602.652.002.232.23-36.47%13,058,400
Jun 26, 20253.763.843.473.513.51-7.63%592,916
Jun 25, 20253.813.903.703.803.80-0.26%261,912
Jun 24, 20253.853.863.613.813.81-0.78%235,534
Jun 23, 20253.303.893.303.843.8414.63%491,216
Jun 20, 20253.163.413.063.353.356.69%442,174
Jun 18, 20252.993.182.983.143.145.37%204,539
Jun 17, 20253.053.172.982.982.98-3.87%254,010
Jun 16, 20253.293.293.073.103.10-4.62%306,316
Jun 13, 20253.243.353.173.253.25-2.11%256,560
Jun 12, 20253.513.543.253.323.32-7.00%322,785
Jun 11, 20253.713.793.553.573.57-3.25%176,484
Jun 10, 20253.753.903.673.693.69-1.86%212,756
Jun 9, 20253.903.913.643.763.76-1.83%193,180
Jun 6, 20253.523.853.523.833.838.65%244,726
Jun 5, 20253.803.813.443.533.53-7.96%441,109
Jun 4, 20254.214.293.813.833.83-9.03%641,026
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