Achieve Life Sciences, Inc. (ACHV)
NASDAQ: ACHV · Real-Time Price · USD
4.680
-0.050 (-1.06%)
Oct 31, 2024, 4:00 PM EDT - Market closed
Achieve Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 4.72 | 4.76 | 4.60 | 4.68 | 4.68 | -1.06% | 109,368 |
| Oct 30, 2024 | 4.71 | 4.79 | 4.70 | 4.73 | 4.73 | 0.21% | 55,400 |
| Oct 29, 2024 | 4.84 | 4.84 | 4.68 | 4.72 | 4.72 | -2.48% | 49,205 |
| Oct 28, 2024 | 4.79 | 4.90 | 4.76 | 4.84 | 4.84 | 2.76% | 36,617 |
| Oct 25, 2024 | 4.71 | 4.81 | 4.71 | 4.71 | 4.71 | 0.43% | 48,837 |
| Oct 24, 2024 | 4.77 | 4.95 | 4.66 | 4.69 | 4.69 | -2.09% | 52,727 |
| Oct 23, 2024 | 4.87 | 5.02 | 4.71 | 4.79 | 4.79 | -2.04% | 167,300 |
| Oct 22, 2024 | 4.95 | 4.98 | 4.78 | 4.89 | 4.89 | -1.81% | 59,900 |
| Oct 21, 2024 | 5.01 | 5.08 | 4.94 | 4.98 | 4.98 | -1.97% | 47,258 |
| Oct 18, 2024 | 5.06 | 5.13 | 5.06 | 5.08 | 5.08 | 0.59% | 80,800 |
| Oct 17, 2024 | 5.04 | 5.10 | 4.97 | 5.05 | 5.05 | 1.00% | 99,356 |
| Oct 16, 2024 | 5.03 | 5.19 | 4.91 | 5.00 | 5.00 | -0.20% | 115,304 |
| Oct 15, 2024 | 4.99 | 5.04 | 4.85 | 5.01 | 5.01 | 0.40% | 146,704 |
| Oct 14, 2024 | 5.00 | 5.02 | 4.94 | 4.99 | 4.99 | -0.20% | 65,604 |
| Oct 11, 2024 | 4.90 | 5.01 | 4.90 | 5.00 | 5.00 | 1.01% | 100,205 |
| Oct 10, 2024 | 5.04 | 5.12 | 4.87 | 4.95 | 4.95 | -3.32% | 85,942 |
| Oct 9, 2024 | 5.24 | 5.26 | 5.11 | 5.12 | 5.12 | -2.85% | 58,100 |
| Oct 8, 2024 | 5.14 | 5.28 | 5.08 | 5.27 | 5.27 | 2.53% | 74,700 |
| Oct 7, 2024 | 5.02 | 5.20 | 5.02 | 5.14 | 5.14 | 2.39% | 159,909 |
| Oct 4, 2024 | 5.04 | 5.12 | 4.96 | 5.02 | 5.02 | -0.20% | 98,200 |
| Oct 3, 2024 | 4.98 | 5.27 | 4.96 | 5.03 | 5.03 | 1.00% | 150,724 |
| Oct 2, 2024 | 4.91 | 5.00 | 4.75 | 4.98 | 4.98 | 3.75% | 213,900 |
| Oct 1, 2024 | 4.71 | 5.00 | 4.66 | 4.80 | 4.80 | 1.27% | 191,300 |
| Sep 30, 2024 | 4.68 | 4.78 | 4.61 | 4.74 | 4.74 | -0.63% | 114,800 |
| Sep 27, 2024 | 4.65 | 4.90 | 4.64 | 4.77 | 4.77 | 7.43% | 260,727 |
| Sep 26, 2024 | 4.44 | 4.52 | 4.40 | 4.44 | 4.44 | 1.37% | 85,400 |
| Sep 25, 2024 | 4.32 | 4.38 | 4.29 | 4.38 | 4.38 | 0.92% | 58,400 |
| Sep 24, 2024 | 4.39 | 4.43 | 4.30 | 4.34 | 4.34 | -0.91% | 69,427 |
| Sep 23, 2024 | 4.65 | 4.65 | 4.38 | 4.38 | 4.38 | -4.78% | 64,000 |
| Sep 20, 2024 | 4.53 | 4.63 | 4.50 | 4.60 | 4.60 | 0.88% | 233,210 |
| Sep 19, 2024 | 4.52 | 4.57 | 4.44 | 4.56 | 4.56 | 3.64% | 59,414 |
| Sep 18, 2024 | 4.52 | 4.53 | 4.32 | 4.40 | 4.40 | -1.79% | 72,296 |
| Sep 17, 2024 | 4.45 | 4.57 | 4.42 | 4.48 | 4.48 | 1.13% | 80,135 |
| Sep 16, 2024 | 4.60 | 4.64 | 4.41 | 4.43 | 4.43 | -2.21% | 96,037 |
| Sep 13, 2024 | 4.41 | 4.54 | 4.41 | 4.53 | 4.53 | 4.14% | 77,600 |
| Sep 12, 2024 | 4.31 | 4.38 | 4.28 | 4.35 | 4.35 | 1.64% | 49,500 |
| Sep 11, 2024 | 4.28 | 4.30 | 4.20 | 4.28 | 4.28 | -0.47% | 37,338 |
| Sep 10, 2024 | 4.26 | 4.33 | 4.20 | 4.30 | 4.30 | 0.23% | 43,044 |
| Sep 9, 2024 | 4.20 | 4.31 | 4.17 | 4.29 | 4.29 | 2.88% | 66,231 |
| Sep 6, 2024 | 4.17 | 4.25 | 4.10 | 4.17 | 4.17 | 0.24% | 57,117 |
| Sep 5, 2024 | 4.26 | 4.28 | 4.10 | 4.16 | 4.16 | -2.12% | 182,700 |
| Sep 4, 2024 | 4.32 | 4.32 | 4.19 | 4.25 | 4.25 | -1.85% | 122,002 |
| Sep 3, 2024 | 4.36 | 4.44 | 4.29 | 4.33 | 4.33 | -1.37% | 117,608 |
| Aug 30, 2024 | 4.50 | 4.60 | 4.23 | 4.39 | 4.39 | -0.90% | 159,324 |
| Aug 29, 2024 | 4.53 | 4.57 | 4.42 | 4.43 | 4.43 | -1.77% | 73,326 |
| Aug 28, 2024 | 4.55 | 4.63 | 4.46 | 4.51 | 4.51 | -1.10% | 61,300 |
| Aug 27, 2024 | 4.51 | 4.74 | 4.51 | 4.56 | 4.56 | -0.44% | 98,300 |
| Aug 26, 2024 | 4.57 | 4.60 | 4.47 | 4.58 | 4.58 | 1.55% | 149,625 |
| Aug 23, 2024 | 4.43 | 4.60 | 4.43 | 4.51 | 4.51 | 2.27% | 84,464 |
| Aug 22, 2024 | 4.45 | 4.50 | 4.37 | 4.41 | 4.41 | -0.68% | 51,032 |
| Aug 21, 2024 | 4.45 | 4.48 | 4.35 | 4.44 | 4.44 | 0.68% | 93,673 |
| Aug 20, 2024 | 4.61 | 4.61 | 4.35 | 4.41 | 4.41 | -4.75% | 84,000 |
| Aug 19, 2024 | 4.53 | 4.66 | 4.52 | 4.63 | 4.63 | 2.89% | 92,000 |
| Aug 16, 2024 | 4.39 | 4.53 | 4.38 | 4.50 | 4.50 | 1.12% | 57,403 |
| Aug 15, 2024 | 4.49 | 4.52 | 4.40 | 4.45 | 4.45 | 1.60% | 77,689 |
| Aug 14, 2024 | 4.30 | 4.49 | 4.28 | 4.38 | 4.38 | 0.46% | 79,106 |
| Aug 13, 2024 | 4.40 | 4.52 | 4.30 | 4.36 | 4.36 | 0.46% | 123,004 |
| Aug 12, 2024 | 4.35 | 4.40 | 4.25 | 4.34 | 4.34 | 1.40% | 65,400 |
| Aug 9, 2024 | 4.51 | 4.51 | 4.27 | 4.28 | 4.28 | -5.10% | 157,600 |
| Aug 8, 2024 | 4.45 | 4.52 | 4.37 | 4.51 | 4.51 | 2.27% | 102,727 |
| Aug 7, 2024 | 4.63 | 4.73 | 4.39 | 4.41 | 4.41 | -3.92% | 204,100 |
| Aug 6, 2024 | 4.48 | 4.69 | 4.44 | 4.59 | 4.59 | 2.68% | 110,990 |
| Aug 5, 2024 | 4.56 | 4.63 | 4.46 | 4.47 | 4.47 | -4.08% | 275,525 |
| Aug 2, 2024 | 4.80 | 4.85 | 4.64 | 4.66 | 4.66 | -2.10% | 132,736 |
| Aug 1, 2024 | 4.92 | 5.03 | 4.73 | 4.76 | 4.76 | -4.42% | 115,500 |
| Jul 31, 2024 | 5.00 | 5.15 | 4.80 | 4.98 | 4.98 | 1.01% | 329,158 |
| Jul 30, 2024 | 4.86 | 5.01 | 4.86 | 4.93 | 4.93 | - | 173,300 |
| Jul 29, 2024 | 5.00 | 5.05 | 4.80 | 4.93 | 4.93 | - | 72,800 |
| Jul 26, 2024 | 4.99 | 5.00 | 4.80 | 4.93 | 4.93 | 0.82% | 62,321 |
| Jul 25, 2024 | 4.85 | 5.10 | 4.64 | 4.89 | 4.89 | -0.41% | 150,000 |
| Jul 24, 2024 | 5.07 | 5.15 | 4.86 | 4.91 | 4.91 | -4.47% | 160,228 |
| Jul 23, 2024 | 4.81 | 5.27 | 4.81 | 5.14 | 5.14 | 6.42% | 609,300 |
| Jul 22, 2024 | 4.68 | 4.84 | 4.57 | 4.83 | 4.83 | 4.32% | 89,409 |
| Jul 19, 2024 | 4.78 | 4.78 | 4.59 | 4.63 | 4.63 | -2.73% | 118,030 |
| Jul 18, 2024 | 4.88 | 4.93 | 4.72 | 4.76 | 4.76 | -2.06% | 111,759 |
| Jul 17, 2024 | 4.79 | 4.95 | 4.75 | 4.86 | 4.86 | 0.21% | 146,383 |
| Jul 16, 2024 | 4.98 | 4.99 | 4.78 | 4.85 | 4.85 | -2.02% | 152,951 |
| Jul 15, 2024 | 4.88 | 5.02 | 4.84 | 4.95 | 4.95 | 2.48% | 124,411 |
| Jul 12, 2024 | 4.88 | 4.96 | 4.78 | 4.83 | 4.83 | -0.21% | 174,046 |
| Jul 11, 2024 | 4.77 | 4.86 | 4.74 | 4.84 | 4.84 | 2.76% | 99,844 |
| Jul 10, 2024 | 4.64 | 4.74 | 4.60 | 4.71 | 4.71 | 1.73% | 96,640 |
| Jul 9, 2024 | 4.58 | 4.67 | 4.53 | 4.63 | 4.63 | 1.09% | 93,401 |
| Jul 8, 2024 | 4.54 | 4.67 | 4.48 | 4.58 | 4.58 | 0.88% | 190,647 |
| Jul 5, 2024 | 4.51 | 4.56 | 4.44 | 4.54 | 4.54 | 0.67% | 156,887 |
| Jul 3, 2024 | 4.59 | 4.64 | 4.48 | 4.51 | 4.51 | -1.74% | 120,883 |
| Jul 2, 2024 | 4.71 | 4.76 | 4.58 | 4.59 | 4.59 | -3.97% | 153,824 |
| Jul 1, 2024 | 4.65 | 4.91 | 4.61 | 4.78 | 4.78 | 1.70% | 505,423 |
| Jun 28, 2024 | 4.60 | 4.82 | 4.53 | 4.70 | 4.70 | 1.29% | 4,684,483 |
| Jun 27, 2024 | 4.77 | 5.01 | 4.64 | 4.64 | 4.64 | -2.52% | 336,744 |
| Jun 26, 2024 | 4.62 | 4.84 | 4.54 | 4.76 | 4.76 | 2.59% | 263,291 |
| Jun 25, 2024 | 4.70 | 4.78 | 4.63 | 4.64 | 4.64 | -1.90% | 203,117 |
| Jun 24, 2024 | 4.91 | 5.01 | 4.71 | 4.73 | 4.73 | -4.83% | 212,749 |
| Jun 21, 2024 | 4.67 | 5.02 | 4.63 | 4.97 | 4.97 | 5.97% | 963,645 |
| Jun 20, 2024 | 4.72 | 4.84 | 4.67 | 4.69 | 4.69 | -1.88% | 135,085 |
| Jun 18, 2024 | 4.96 | 4.97 | 4.76 | 4.78 | 4.78 | -4.02% | 171,371 |
| Jun 17, 2024 | 4.89 | 5.10 | 4.89 | 4.98 | 4.98 | 1.63% | 111,424 |
| Jun 14, 2024 | 5.06 | 5.07 | 4.80 | 4.90 | 4.90 | -3.73% | 309,837 |
| Jun 13, 2024 | 5.21 | 5.28 | 5.01 | 5.09 | 5.09 | -2.49% | 150,699 |
| Jun 12, 2024 | 5.23 | 5.36 | 5.18 | 5.22 | 5.22 | -0.76% | 134,624 |
| Jun 11, 2024 | 5.32 | 5.38 | 5.23 | 5.26 | 5.26 | -1.68% | 164,367 |