Skip to main content
IC
Achieve Life Sciences, Inc. (ACHV)
NASDAQ: ACHV · Real-Time Price · USD
2.480
+0.130 (5.53%)
At close: May 12, 2025, 4:00 PM
2.600
+0.120 (4.84%)
After-hours: May 12, 2025, 7:44 PM EDT

Achieve Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20252.432.542.412.482.485.53%125,118
May 9, 20252.442.532.342.352.35-3.29%128,717
May 8, 20252.382.482.342.432.432.10%111,753
May 7, 20252.482.562.352.382.38-3.84%231,922
May 6, 20252.622.652.432.482.48-6.25%115,579
May 5, 20252.652.692.492.642.642.72%152,604
May 2, 20252.492.642.462.572.574.90%164,861
May 1, 20252.582.602.452.452.45-5.77%133,699
Apr 30, 20252.382.632.332.602.607.44%220,053
Apr 29, 20252.362.472.322.422.421.68%92,992
Apr 28, 20252.382.482.332.382.380.85%192,182
Apr 25, 20252.392.482.362.362.36-1.67%262,010
Apr 24, 20252.452.492.372.402.40-1.23%167,269
Apr 23, 20252.542.632.412.432.43-2.02%338,626
Apr 22, 20252.302.502.282.482.4810.22%215,086
Apr 21, 20251.982.271.962.252.2513.07%318,234
Apr 17, 20252.102.141.951.991.99-5.69%260,173
Apr 16, 20252.162.232.102.112.11-2.31%129,969
Apr 15, 20252.172.232.112.162.16-0.46%111,374
Apr 14, 20252.212.282.112.172.17-0.46%97,460
Apr 11, 20252.082.231.982.182.184.31%207,679
Apr 10, 20252.112.162.012.092.09-2.34%141,048
Apr 9, 20251.992.201.842.142.148.35%270,863
Apr 8, 20252.292.351.901.981.98-11.24%242,417
Apr 7, 20252.172.452.042.232.232.06%323,070
Apr 4, 20252.342.452.122.182.18-9.92%580,065
Apr 3, 20252.452.532.342.422.42-5.10%235,220
Apr 2, 20252.462.592.442.552.551.59%150,415
Apr 1, 20252.672.752.482.512.51-5.99%136,169
Mar 31, 20252.702.802.662.672.67-3.96%111,796
Mar 28, 20252.892.892.742.782.78-4.14%116,368
Mar 27, 20252.932.972.852.902.90-0.68%97,246
Mar 26, 20252.922.992.832.922.922.10%166,149
Mar 25, 20252.952.952.812.862.86-3.70%156,070
Mar 24, 20252.842.982.802.972.975.69%126,168
Mar 21, 20252.732.912.702.812.812.18%207,669
Mar 20, 20252.803.062.712.752.753.00%309,026
Mar 19, 20252.792.802.622.672.67-3.96%145,180
Mar 18, 20252.952.962.772.782.78-4.47%86,161
Mar 17, 20252.812.972.792.912.915.43%122,853
Mar 14, 20252.652.782.512.762.764.15%184,454
Mar 13, 20252.722.742.592.652.65-218,892
Mar 12, 20252.932.962.652.652.65-9.25%266,802
Mar 11, 20253.043.042.882.922.92-4.58%146,877
Mar 10, 20253.103.142.983.063.06-2.55%107,251
Mar 7, 20253.143.233.073.143.14-97,644
Mar 6, 20252.883.162.823.143.149.03%234,862
Mar 5, 20252.912.942.852.882.88-1.03%148,015
Mar 4, 20252.863.052.822.912.912.11%212,688
Mar 3, 20253.073.072.852.852.85-7.17%124,067