Achieve Life Sciences, Inc. (ACHV)
NASDAQ: ACHV · Real-Time Price · USD
7.54
-0.30 (-3.83%)
At close: Sep 9, 2026, 4:00 PM EDT
7.80
+0.26 (3.39%)
After-hours: Sep 9, 2026, 7:30 PM EDT
Achieve Life Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 7.82 | 7.85 | 7.52 | 7.54 | 7.54 | -3.83% | 2,366,572 |
| Sep 8, 2026 | 8.32 | 8.34 | 7.82 | 7.84 | 7.84 | -7.66% | 3,530,797 |
| Sep 4, 2026 | 8.20 | 8.56 | 8.10 | 8.49 | 8.49 | 2.17% | 872,541 |
| 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 |
| 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 |