Achieve Life Sciences, Inc. (ACHV)
NASDAQ: ACHV · Real-Time Price · USD
8.02
-0.51 (-5.98%)
At close: Aug 20, 2026, 4:00 PM EDT
8.16
+0.14 (1.75%)
After-hours: Aug 20, 2026, 7:30 PM EDT
Achieve Life Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 8.42 | 8.46 | 7.96 | 8.02 | 8.02 | -5.98% | 1,448,620 |
| Aug 19, 2026 | 7.62 | 8.61 | 7.62 | 8.53 | 8.53 | 13.43% | 3,924,730 |
| Aug 18, 2026 | 7.43 | 7.60 | 7.31 | 7.52 | 7.52 | 0.27% | 1,064,174 |
| Aug 17, 2026 | 7.40 | 7.54 | 7.27 | 7.50 | 7.50 | -1.19% | 945,258 |
| Aug 14, 2026 | 7.27 | 7.60 | 7.15 | 7.59 | 7.59 | 4.69% | 1,743,442 |
| Aug 13, 2026 | 6.92 | 7.34 | 6.84 | 7.25 | 7.25 | 8.37% | 2,767,844 |
| Aug 12, 2026 | 6.77 | 6.77 | 6.51 | 6.69 | 6.69 | -1.18% | 1,407,749 |
| Aug 11, 2026 | 6.58 | 6.95 | 6.53 | 6.77 | 6.77 | 1.50% | 1,897,590 |
| Aug 10, 2026 | 6.66 | 6.80 | 6.61 | 6.67 | 6.67 | 0.30% | 891,223 |
| Aug 7, 2026 | 6.66 | 6.79 | 6.50 | 6.65 | 6.65 | 1.53% | 712,555 |
| Aug 6, 2026 | 6.57 | 6.75 | 6.51 | 6.55 | 6.55 | -1.65% | 572,075 |
| Aug 5, 2026 | 6.49 | 6.74 | 6.43 | 6.66 | 6.66 | 2.94% | 898,238 |
| Aug 4, 2026 | 6.60 | 6.60 | 6.29 | 6.47 | 6.47 | 2.37% | 1,243,936 |
| Aug 3, 2026 | 6.38 | 6.50 | 6.20 | 6.32 | 6.32 | -1.56% | 914,033 |
| Jul 31, 2026 | 6.30 | 6.46 | 6.05 | 6.42 | 6.42 | 1.90% | 1,181,779 |
| Jul 30, 2026 | 6.21 | 6.34 | 6.08 | 6.30 | 6.30 | 2.02% | 829,020 |
| Jul 29, 2026 | 6.19 | 6.33 | 5.93 | 6.18 | 6.18 | -0.08% | 1,279,604 |
| Jul 28, 2026 | 6.18 | 6.28 | 5.91 | 6.18 | 6.18 | - | 1,304,740 |
| Jul 27, 2026 | 6.18 | 6.43 | 6.03 | 6.18 | 6.18 | 1.31% | 954,643 |
| Jul 24, 2026 | 6.24 | 6.36 | 6.06 | 6.10 | 6.10 | -1.13% | 927,015 |
| Jul 23, 2026 | 6.26 | 6.40 | 6.16 | 6.17 | 6.17 | -2.22% | 893,289 |
| Jul 22, 2026 | 6.47 | 6.64 | 6.28 | 6.31 | 6.31 | -2.92% | 749,947 |
| Jul 21, 2026 | 6.29 | 6.51 | 6.21 | 6.50 | 6.50 | 4.17% | 851,878 |
| Jul 20, 2026 | 6.28 | 6.42 | 6.06 | 6.24 | 6.24 | -0.48% | 915,603 |
| Jul 17, 2026 | 5.83 | 6.40 | 5.76 | 6.27 | 6.27 | 5.20% | 1,480,369 |
| Jul 16, 2026 | 6.28 | 6.40 | 5.81 | 5.96 | 5.96 | -5.85% | 1,765,503 |
| Jul 15, 2026 | 6.31 | 6.40 | 5.88 | 6.33 | 6.33 | 0.32% | 1,669,082 |
| Jul 14, 2026 | 6.17 | 6.32 | 6.03 | 6.31 | 6.31 | 3.44% | 1,631,323 |
| Jul 13, 2026 | 6.06 | 6.17 | 5.95 | 6.10 | 6.10 | -0.16% | 1,327,474 |
| Jul 10, 2026 | 6.37 | 6.40 | 5.81 | 6.11 | 6.11 | -4.53% | 2,050,664 |
| Jul 9, 2026 | 6.26 | 6.43 | 6.12 | 6.40 | 6.40 | 3.06% | 1,721,197 |
| Jul 8, 2026 | 6.44 | 6.54 | 6.02 | 6.21 | 6.21 | -4.75% | 2,430,574 |
| Jul 7, 2026 | 6.39 | 6.56 | 6.23 | 6.52 | 6.52 | 1.09% | 1,732,178 |
| Jul 6, 2026 | 6.41 | 6.66 | 6.38 | 6.45 | 6.45 | 0.78% | 1,301,798 |
| Jul 2, 2026 | 6.42 | 6.60 | 6.16 | 6.40 | 6.40 | - | 1,712,910 |
| Jul 1, 2026 | 6.49 | 7.11 | 6.27 | 6.40 | 6.40 | -1.99% | 3,840,432 |
| Jun 30, 2026 | 6.23 | 6.55 | 6.09 | 6.53 | 6.53 | 4.82% | 2,461,696 |
| Jun 29, 2026 | 5.98 | 6.31 | 5.97 | 6.23 | 6.23 | 3.49% | 2,176,231 |
| Jun 26, 2026 | 5.73 | 6.06 | 5.68 | 6.02 | 6.02 | 5.61% | 12,441,224 |
| Jun 25, 2026 | 5.25 | 6.00 | 5.24 | 5.70 | 5.70 | 7.55% | 3,808,630 |
| Jun 24, 2026 | 5.02 | 5.44 | 4.91 | 5.30 | 5.30 | 5.79% | 2,083,785 |
| Jun 23, 2026 | 4.98 | 5.16 | 4.86 | 5.01 | 5.01 | -1.76% | 2,124,551 |
| Jun 22, 2026 | 4.94 | 5.43 | 4.94 | 5.10 | 5.10 | 5.15% | 2,899,457 |
| Jun 18, 2026 | 5.39 | 5.50 | 4.82 | 4.85 | 4.85 | -9.51% | 6,945,503 |
| Jun 17, 2026 | 5.59 | 5.63 | 5.32 | 5.36 | 5.36 | -3.42% | 1,664,883 |
| Jun 16, 2026 | 5.60 | 5.75 | 5.42 | 5.55 | 5.55 | -0.89% | 1,785,854 |
| Jun 15, 2026 | 5.64 | 5.75 | 5.32 | 5.60 | 5.60 | 1.45% | 1,944,946 |
| Jun 12, 2026 | 5.52 | 5.97 | 5.49 | 5.52 | 5.52 | - | 1,172,804 |
| Jun 11, 2026 | 5.74 | 6.16 | 5.52 | 5.52 | 5.52 | -4.00% | 2,771,070 |
| Jun 10, 2026 | 5.50 | 5.79 | 5.47 | 5.75 | 5.75 | 2.68% | 1,266,385 |