Achieve Life Sciences, Inc. (ACHV)
NASDAQ: ACHV · Real-Time Price · USD
2.230
-1.280 (-36.47%)
At close: Jun 27, 2025, 4:00 PM
2.290
+0.060 (2.70%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Achieve Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.60 | 2.65 | 2.00 | 2.23 | 2.23 | -36.47% | 12,581,345 |
| Jun 26, 2025 | 3.76 | 3.84 | 3.47 | 3.51 | 3.51 | -7.63% | 592,916 |
| Jun 25, 2025 | 3.81 | 3.90 | 3.70 | 3.80 | 3.80 | -0.26% | 261,912 |
| Jun 24, 2025 | 3.85 | 3.86 | 3.61 | 3.81 | 3.81 | -0.78% | 235,534 |
| Jun 23, 2025 | 3.30 | 3.89 | 3.30 | 3.84 | 3.84 | 14.63% | 491,216 |
| Jun 20, 2025 | 3.16 | 3.41 | 3.06 | 3.35 | 3.35 | 6.69% | 442,174 |
| Jun 18, 2025 | 2.99 | 3.18 | 2.98 | 3.14 | 3.14 | 5.37% | 204,539 |
| Jun 17, 2025 | 3.05 | 3.17 | 2.98 | 2.98 | 2.98 | -3.87% | 254,010 |
| Jun 16, 2025 | 3.29 | 3.29 | 3.07 | 3.10 | 3.10 | -4.62% | 306,316 |
| Jun 13, 2025 | 3.24 | 3.35 | 3.17 | 3.25 | 3.25 | -2.11% | 256,560 |
| Jun 12, 2025 | 3.51 | 3.54 | 3.25 | 3.32 | 3.32 | -7.00% | 322,785 |
| Jun 11, 2025 | 3.71 | 3.79 | 3.55 | 3.57 | 3.57 | -3.25% | 176,484 |
| Jun 10, 2025 | 3.75 | 3.90 | 3.67 | 3.69 | 3.69 | -1.86% | 212,756 |
| Jun 9, 2025 | 3.90 | 3.91 | 3.64 | 3.76 | 3.76 | -1.83% | 193,180 |
| Jun 6, 2025 | 3.52 | 3.85 | 3.52 | 3.83 | 3.83 | 8.65% | 244,726 |
| Jun 5, 2025 | 3.80 | 3.81 | 3.44 | 3.53 | 3.53 | -7.96% | 441,109 |
| Jun 4, 2025 | 4.21 | 4.29 | 3.81 | 3.83 | 3.83 | -9.03% | 641,026 |
| Jun 3, 2025 | 3.94 | 4.30 | 3.86 | 4.21 | 4.21 | 7.95% | 918,026 |
| Jun 2, 2025 | 3.60 | 3.92 | 3.50 | 3.90 | 3.90 | 8.94% | 491,140 |
| May 30, 2025 | 3.30 | 3.64 | 3.21 | 3.58 | 3.58 | 7.19% | 528,188 |
| May 29, 2025 | 3.19 | 3.42 | 3.10 | 3.34 | 3.34 | 6.03% | 279,578 |
| May 28, 2025 | 3.20 | 3.20 | 3.06 | 3.15 | 3.15 | -0.32% | 152,043 |
| May 27, 2025 | 3.09 | 3.20 | 3.06 | 3.16 | 3.16 | 3.95% | 202,927 |
| May 23, 2025 | 2.90 | 3.05 | 2.89 | 3.04 | 3.04 | 2.36% | 112,499 |
| May 22, 2025 | 3.09 | 3.09 | 2.92 | 2.97 | 2.97 | -5.41% | 138,847 |
| May 21, 2025 | 3.22 | 3.27 | 3.03 | 3.14 | 3.14 | -3.68% | 176,503 |
| May 20, 2025 | 3.30 | 3.32 | 2.96 | 3.26 | 3.26 | -1.51% | 561,745 |
| May 19, 2025 | 3.13 | 3.31 | 3.03 | 3.31 | 3.31 | 7.47% | 508,518 |
| May 16, 2025 | 2.75 | 3.10 | 2.68 | 3.08 | 3.08 | 12.82% | 564,770 |
| May 15, 2025 | 2.51 | 2.74 | 2.48 | 2.73 | 2.73 | 10.08% | 125,675 |
| May 14, 2025 | 2.64 | 2.66 | 2.42 | 2.48 | 2.48 | -6.42% | 141,188 |
| May 13, 2025 | 2.56 | 2.67 | 2.49 | 2.65 | 2.65 | 6.85% | 174,835 |
| May 12, 2025 | 2.43 | 2.54 | 2.41 | 2.48 | 2.48 | 5.53% | 125,166 |
| May 9, 2025 | 2.44 | 2.53 | 2.34 | 2.35 | 2.35 | -3.29% | 128,717 |
| May 8, 2025 | 2.38 | 2.48 | 2.34 | 2.43 | 2.43 | 2.10% | 111,753 |
| May 7, 2025 | 2.48 | 2.56 | 2.35 | 2.38 | 2.38 | -3.84% | 231,922 |
| May 6, 2025 | 2.62 | 2.65 | 2.43 | 2.48 | 2.48 | -6.25% | 115,579 |
| May 5, 2025 | 2.65 | 2.69 | 2.49 | 2.64 | 2.64 | 2.72% | 152,604 |
| May 2, 2025 | 2.49 | 2.64 | 2.46 | 2.57 | 2.57 | 4.90% | 164,861 |
| May 1, 2025 | 2.58 | 2.60 | 2.45 | 2.45 | 2.45 | -5.77% | 133,699 |
| Apr 30, 2025 | 2.38 | 2.63 | 2.33 | 2.60 | 2.60 | 7.44% | 220,053 |
| Apr 29, 2025 | 2.36 | 2.47 | 2.32 | 2.42 | 2.42 | 1.68% | 92,992 |
| Apr 28, 2025 | 2.38 | 2.48 | 2.33 | 2.38 | 2.38 | 0.85% | 192,182 |
| Apr 25, 2025 | 2.39 | 2.48 | 2.36 | 2.36 | 2.36 | -1.67% | 262,010 |
| Apr 24, 2025 | 2.45 | 2.49 | 2.37 | 2.40 | 2.40 | -1.23% | 167,269 |
| Apr 23, 2025 | 2.54 | 2.63 | 2.41 | 2.43 | 2.43 | -2.02% | 338,626 |
| Apr 22, 2025 | 2.30 | 2.50 | 2.28 | 2.48 | 2.48 | 10.22% | 215,086 |
| Apr 21, 2025 | 1.98 | 2.27 | 1.96 | 2.25 | 2.25 | 13.07% | 318,234 |
| Apr 17, 2025 | 2.10 | 2.14 | 1.95 | 1.99 | 1.99 | -5.69% | 260,173 |
| Apr 16, 2025 | 2.16 | 2.23 | 2.10 | 2.11 | 2.11 | -2.31% | 129,969 |