Achieve Life Sciences, Inc. (ACHV)
NASDAQ: ACHV · Real-Time Price · USD
6.61
+0.23 (3.53%)
At close: Oct 19, 2026, 4:00 PM EDT
6.94
+0.33 (5.07%)
Pre-market: Oct 20, 2026, 7:22 AM EDT
Achieve Life Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 6.54 | 6.74 | 6.46 | 6.61 | 6.61 | 3.53% | 823,322 |
| Oct 16, 2026 | 6.98 | 7.02 | 6.22 | 6.38 | 6.38 | -8.46% | 1,990,372 |
| Oct 15, 2026 | 7.00 | 7.13 | 6.83 | 6.97 | 6.97 | -0.43% | 1,196,995 |
| Oct 14, 2026 | 6.98 | 7.11 | 6.83 | 7.00 | 7.00 | - | 1,642,094 |
| Oct 13, 2026 | 7.00 | 7.20 | 6.92 | 7.00 | 7.00 | -0.85% | 1,645,998 |
| Oct 12, 2026 | 7.39 | 7.45 | 7.05 | 7.06 | 7.06 | -4.72% | 948,672 |
| Oct 9, 2026 | 7.20 | 7.48 | 7.14 | 7.41 | 7.41 | 3.06% | 986,708 |
| Oct 8, 2026 | 7.14 | 7.32 | 7.05 | 7.19 | 7.19 | -0.69% | 1,108,648 |
| Oct 7, 2026 | 7.02 | 7.35 | 6.96 | 7.24 | 7.24 | 2.99% | 1,035,543 |
| Oct 6, 2026 | 7.06 | 7.23 | 6.89 | 7.03 | 7.03 | 0.29% | 1,052,511 |
| Oct 5, 2026 | 7.24 | 7.34 | 6.83 | 7.01 | 7.01 | -3.18% | 1,702,892 |
| Oct 2, 2026 | 7.62 | 7.63 | 7.05 | 7.24 | 7.24 | -3.85% | 1,885,239 |
| Oct 1, 2026 | 7.89 | 8.04 | 7.52 | 7.53 | 7.53 | -6.92% | 1,131,009 |
| Sep 30, 2026 | 8.08 | 8.28 | 7.87 | 8.09 | 8.09 | 5.20% | 2,367,588 |
| 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 |