Achieve Life Sciences, Inc. (ACHV)
NASDAQ: ACHV · Real-Time Price · USD
6.42
+0.12 (1.90%)
At close: Jul 31, 2026, 4:00 PM EDT
6.45
+0.03 (0.47%)
After-hours: Jul 31, 2026, 4:54 PM EDT
Achieve Life Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.30 | 6.46 | 6.05 | 6.42 | 6.42 | 1.90% | 1,181,580 |
| Jul 30, 2026 | 6.21 | 6.34 | 6.08 | 6.30 | 6.30 | 2.02% | 828,754 |
| Jul 29, 2026 | 6.19 | 6.33 | 5.93 | 6.18 | 6.18 | -0.08% | 1,279,267 |
| Jul 28, 2026 | 6.18 | 6.28 | 5.91 | 6.18 | 6.18 | - | 1,304,648 |
| Jul 27, 2026 | 6.18 | 6.43 | 6.03 | 6.18 | 6.18 | 1.31% | 954,023 |
| Jul 24, 2026 | 6.24 | 6.36 | 6.06 | 6.10 | 6.10 | -1.13% | 926,795 |
| Jul 23, 2026 | 6.26 | 6.40 | 6.16 | 6.17 | 6.17 | -2.22% | 892,874 |
| Jul 22, 2026 | 6.47 | 6.64 | 6.28 | 6.31 | 6.31 | -2.92% | 740,751 |
| Jul 21, 2026 | 6.29 | 6.51 | 6.21 | 6.50 | 6.50 | 4.17% | 850,682 |
| Jul 20, 2026 | 6.28 | 6.42 | 6.06 | 6.24 | 6.24 | -0.48% | 914,558 |
| Jul 17, 2026 | 5.83 | 6.40 | 5.76 | 6.27 | 6.27 | 5.20% | 1,480,080 |
| Jul 16, 2026 | 6.28 | 6.40 | 5.81 | 5.96 | 5.96 | -5.85% | 1,764,276 |
| Jul 15, 2026 | 6.31 | 6.40 | 5.88 | 6.33 | 6.33 | 0.32% | 1,669,036 |
| Jul 14, 2026 | 6.17 | 6.32 | 6.03 | 6.31 | 6.31 | 3.44% | 1,630,065 |
| Jul 13, 2026 | 6.06 | 6.17 | 5.95 | 6.10 | 6.10 | -0.16% | 1,327,459 |
| Jul 10, 2026 | 6.37 | 6.40 | 5.81 | 6.11 | 6.11 | -4.53% | 2,050,391 |
| Jul 9, 2026 | 6.26 | 6.43 | 6.12 | 6.40 | 6.40 | 3.06% | 1,720,226 |
| Jul 8, 2026 | 6.44 | 6.54 | 6.02 | 6.21 | 6.21 | -4.75% | 2,429,903 |
| Jul 7, 2026 | 6.39 | 6.56 | 6.23 | 6.52 | 6.52 | 1.09% | 1,729,933 |
| Jul 6, 2026 | 6.41 | 6.66 | 6.38 | 6.45 | 6.45 | 0.78% | 1,300,523 |
| Jul 2, 2026 | 6.42 | 6.60 | 6.16 | 6.40 | 6.40 | - | 1,712,856 |
| Jul 1, 2026 | 6.49 | 7.11 | 6.27 | 6.40 | 6.40 | -1.99% | 3,838,172 |
| Jun 30, 2026 | 6.23 | 6.55 | 6.09 | 6.53 | 6.53 | 4.82% | 2,459,342 |
| Jun 29, 2026 | 5.98 | 6.31 | 5.97 | 6.23 | 6.23 | 3.49% | 2,166,124 |
| 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 |
| Jun 9, 2026 | 5.59 | 5.74 | 5.36 | 5.60 | 5.60 | 2.19% | 1,194,742 |
| Jun 8, 2026 | 5.23 | 5.51 | 5.18 | 5.48 | 5.48 | 6.82% | 1,107,738 |
| Jun 5, 2026 | 5.23 | 5.31 | 5.00 | 5.13 | 5.13 | -3.02% | 770,182 |
| Jun 4, 2026 | 4.90 | 5.50 | 4.88 | 5.29 | 5.29 | 7.52% | 1,290,537 |
| Jun 3, 2026 | 5.00 | 5.00 | 4.71 | 4.92 | 4.92 | -2.19% | 1,361,154 |
| Jun 2, 2026 | 5.30 | 5.30 | 5.03 | 5.03 | 5.03 | -5.09% | 866,398 |
| Jun 1, 2026 | 5.10 | 5.53 | 5.04 | 5.30 | 5.30 | 1.15% | 1,547,341 |
| May 29, 2026 | 5.35 | 5.49 | 5.24 | 5.24 | 5.24 | -1.13% | 1,099,042 |
| May 28, 2026 | 4.80 | 5.37 | 4.70 | 5.30 | 5.30 | 10.88% | 2,276,214 |
| May 27, 2026 | 4.57 | 4.94 | 4.48 | 4.78 | 4.78 | 4.82% | 1,858,804 |
| May 26, 2026 | 4.60 | 4.74 | 4.55 | 4.56 | 4.56 | -2.77% | 1,039,780 |
| May 22, 2026 | 4.62 | 4.81 | 4.62 | 4.69 | 4.69 | 1.96% | 816,611 |
| May 21, 2026 | 4.54 | 4.75 | 4.45 | 4.60 | 4.60 | 0.66% | 841,599 |
| May 20, 2026 | 4.49 | 4.65 | 4.44 | 4.57 | 4.57 | 2.70% | 1,139,708 |