Achieve Life Sciences, Inc. (ACHV)
NASDAQ: ACHV · Real-Time Price · USD
7.69
-0.06 (-0.77%)
Sep 29, 2026, 4:00 PM EDT - Market closed
Achieve Life Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 7.75 | 7.76 | 7.47 | 7.69 | 7.69 | -0.77% | 1,021,426 |
| Sep 28, 2026 | 7.50 | 7.84 | 7.35 | 7.75 | 7.75 | 2.79% | 1,300,547 |
| Sep 25, 2026 | 7.90 | 7.96 | 7.51 | 7.54 | 7.54 | -3.70% | 1,422,953 |
| Sep 24, 2026 | 7.79 | 8.14 | 7.62 | 7.83 | 7.83 | - | 1,141,095 |
| Sep 23, 2026 | 8.15 | 8.20 | 7.76 | 7.83 | 7.83 | -3.57% | 1,328,073 |
| Sep 22, 2026 | 8.15 | 8.42 | 7.95 | 8.12 | 8.12 | 0.87% | 1,674,963 |
| Sep 21, 2026 | 8.03 | 8.07 | 7.82 | 8.05 | 8.05 | 0.88% | 1,006,915 |
| Sep 18, 2026 | 7.91 | 8.09 | 7.80 | 7.98 | 7.98 | 0.88% | 2,830,274 |
| Sep 17, 2026 | 7.59 | 8.11 | 7.59 | 7.91 | 7.91 | 6.60% | 1,871,102 |
| Sep 16, 2026 | 7.43 | 7.62 | 7.27 | 7.42 | 7.42 | 1.37% | 1,905,747 |
| Sep 15, 2026 | 7.22 | 7.33 | 7.02 | 7.32 | 7.32 | 1.24% | 1,385,042 |
| Sep 14, 2026 | 7.06 | 7.29 | 7.02 | 7.23 | 7.23 | 2.41% | 1,430,428 |
| Sep 11, 2026 | 7.38 | 7.44 | 7.01 | 7.06 | 7.06 | -3.02% | 1,461,951 |
| Sep 10, 2026 | 7.48 | 7.56 | 7.21 | 7.28 | 7.28 | -3.45% | 2,476,391 |
| Sep 9, 2026 | 7.82 | 7.85 | 7.52 | 7.54 | 7.54 | -3.83% | 2,367,415 |
| Sep 8, 2026 | 8.32 | 8.34 | 7.82 | 7.84 | 7.84 | -7.66% | 3,534,575 |
| Sep 4, 2026 | 8.20 | 8.56 | 8.10 | 8.49 | 8.49 | 2.17% | 886,366 |
| Sep 3, 2026 | 8.49 | 8.64 | 8.21 | 8.31 | 8.31 | -2.00% | 1,532,540 |
| Sep 2, 2026 | 8.27 | 8.52 | 8.25 | 8.48 | 8.48 | 2.79% | 1,044,380 |
| Sep 1, 2026 | 7.83 | 8.40 | 7.83 | 8.25 | 8.25 | 3.90% | 1,652,227 |
| Aug 31, 2026 | 8.07 | 8.14 | 7.82 | 7.94 | 7.94 | -1.98% | 1,059,972 |
| Aug 28, 2026 | 8.17 | 8.22 | 7.96 | 8.10 | 8.10 | -0.98% | 988,990 |
| Aug 27, 2026 | 8.31 | 8.40 | 8.16 | 8.18 | 8.18 | -1.09% | 989,424 |
| Aug 26, 2026 | 8.20 | 8.34 | 8.02 | 8.27 | 8.27 | 1.22% | 1,322,472 |
| Aug 25, 2026 | 8.04 | 8.42 | 8.01 | 8.17 | 8.17 | 2.90% | 1,323,918 |
| Aug 24, 2026 | 7.99 | 8.12 | 7.68 | 7.94 | 7.94 | -0.63% | 920,742 |
| Aug 21, 2026 | 8.11 | 8.19 | 7.90 | 7.99 | 7.99 | -0.37% | 1,063,957 |
| Aug 20, 2026 | 8.42 | 8.46 | 7.96 | 8.02 | 8.02 | -5.98% | 1,453,876 |
| 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 |