Skip to main content
logo
Achieve Life Sciences, Inc. (ACHV)
NASDAQ: ACHV · Real-Time Price · USD
3.080
-0.080 (-2.53%)
At close: Sep 12, 2025, 4:00 PM EDT
3.100
+0.020 (0.65%)
After-hours: Sep 12, 2025, 4:36 PM EDT

Achieve Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20253.153.173.083.04--3.80%149,253
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
Aug 19, 20252.662.722.562.572.57-3.38%473,509
Aug 18, 20252.552.742.552.662.664.31%529,080
Aug 15, 20252.532.582.462.552.55-639,783
Aug 14, 20252.512.552.462.552.550.39%438,463
Aug 13, 20252.472.562.452.542.544.10%391,684
Aug 12, 20252.442.442.372.442.44-0.41%724,755
Aug 11, 20252.552.592.452.452.45-2.00%957,190
Aug 8, 20252.592.622.482.502.50-5.30%915,156
Aug 7, 20252.712.752.562.642.64-925,382
Aug 6, 20252.642.672.602.642.640.76%537,626
Aug 5, 20252.562.652.522.622.621.55%551,551
Aug 4, 20252.602.622.562.582.581.18%500,715
Aug 1, 20252.552.582.522.552.55-2.30%401,333
Jul 31, 20252.682.712.592.612.61-2.25%492,033
Jul 30, 20252.592.712.532.672.674.71%543,466
Jul 29, 20252.682.712.532.552.55-5.20%690,513
Jul 28, 20252.652.752.652.692.690.37%526,909
Jul 25, 20252.712.712.572.682.68-0.74%655,246
Jul 24, 20252.752.772.642.702.70-1.10%712,969
Jul 23, 20252.682.752.642.732.733.02%840,611
Jul 22, 20252.672.732.612.652.65-0.38%735,609
Jul 21, 20252.692.712.582.662.66-0.75%1,185,605
Jul 18, 20252.782.822.672.682.68-2.55%900,334
Jul 17, 20252.712.792.642.752.752.23%993,322
Jul 16, 20252.662.772.602.692.691.89%1,146,578
Jul 15, 20252.852.852.462.642.64-4.00%2,554,908
Jul 14, 20252.622.832.462.752.7518.53%7,222,159
Jul 11, 20252.332.342.252.322.32-0.43%355,579
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