Achieve Life Sciences, Inc. (ACHV)
NASDAQ: ACHV · Real-Time Price · USD
2.540
+0.100 (4.10%)
At close: Aug 13, 2025, 4:00 PM
2.580
+0.040 (1.57%)
Pre-market: Aug 14, 2025, 8:34 AM EDT
Achieve Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2.47 | 2.56 | 2.45 | 2.54 | 2.54 | 4.10% | 391,684 |
| Aug 12, 2025 | 2.44 | 2.44 | 2.37 | 2.44 | 2.44 | -0.41% | 724,755 |
| Aug 11, 2025 | 2.55 | 2.59 | 2.45 | 2.45 | 2.45 | -2.00% | 957,190 |
| Aug 8, 2025 | 2.59 | 2.62 | 2.48 | 2.50 | 2.50 | -5.30% | 915,156 |
| Aug 7, 2025 | 2.71 | 2.75 | 2.56 | 2.64 | 2.64 | - | 925,382 |
| Aug 6, 2025 | 2.64 | 2.67 | 2.60 | 2.64 | 2.64 | 0.76% | 537,626 |
| Aug 5, 2025 | 2.56 | 2.65 | 2.52 | 2.62 | 2.62 | 1.55% | 551,551 |
| Aug 4, 2025 | 2.60 | 2.62 | 2.56 | 2.58 | 2.58 | 1.18% | 500,715 |
| Aug 1, 2025 | 2.55 | 2.58 | 2.52 | 2.55 | 2.55 | -2.30% | 401,333 |
| Jul 31, 2025 | 2.68 | 2.71 | 2.59 | 2.61 | 2.61 | -2.25% | 492,033 |
| Jul 30, 2025 | 2.59 | 2.71 | 2.53 | 2.67 | 2.67 | 4.71% | 543,466 |
| Jul 29, 2025 | 2.68 | 2.71 | 2.53 | 2.55 | 2.55 | -5.20% | 690,513 |
| Jul 28, 2025 | 2.65 | 2.75 | 2.65 | 2.69 | 2.69 | 0.37% | 526,909 |
| Jul 25, 2025 | 2.71 | 2.71 | 2.57 | 2.68 | 2.68 | -0.74% | 655,246 |
| Jul 24, 2025 | 2.75 | 2.77 | 2.64 | 2.70 | 2.70 | -1.10% | 712,969 |
| Jul 23, 2025 | 2.68 | 2.75 | 2.64 | 2.73 | 2.73 | 3.02% | 840,611 |
| Jul 22, 2025 | 2.67 | 2.73 | 2.61 | 2.65 | 2.65 | -0.38% | 735,609 |
| Jul 21, 2025 | 2.69 | 2.71 | 2.58 | 2.66 | 2.66 | -0.75% | 1,185,605 |
| Jul 18, 2025 | 2.78 | 2.82 | 2.67 | 2.68 | 2.68 | -2.55% | 900,334 |
| Jul 17, 2025 | 2.71 | 2.79 | 2.64 | 2.75 | 2.75 | 2.23% | 993,322 |
| Jul 16, 2025 | 2.66 | 2.77 | 2.60 | 2.69 | 2.69 | 1.89% | 1,146,578 |
| Jul 15, 2025 | 2.85 | 2.85 | 2.46 | 2.64 | 2.64 | -4.00% | 2,554,908 |
| Jul 14, 2025 | 2.62 | 2.83 | 2.46 | 2.75 | 2.75 | 18.53% | 7,222,159 |
| Jul 11, 2025 | 2.33 | 2.34 | 2.25 | 2.32 | 2.32 | -0.43% | 355,579 |
| Jul 10, 2025 | 2.36 | 2.39 | 2.30 | 2.33 | 2.33 | -1.69% | 444,500 |
| Jul 9, 2025 | 2.22 | 2.38 | 2.18 | 2.37 | 2.37 | 4.87% | 769,883 |
| Jul 8, 2025 | 2.10 | 2.31 | 2.06 | 2.26 | 2.26 | 9.18% | 1,249,825 |
| Jul 7, 2025 | 2.14 | 2.16 | 2.02 | 2.07 | 2.07 | -5.05% | 1,688,593 |
| Jul 3, 2025 | 2.29 | 2.29 | 2.15 | 2.18 | 2.18 | -3.54% | 817,661 |
| Jul 2, 2025 | 2.23 | 2.29 | 2.17 | 2.26 | 2.26 | 1.80% | 1,192,086 |
| Jul 1, 2025 | 2.25 | 2.27 | 2.15 | 2.22 | 2.22 | -1.77% | 1,526,848 |
| Jun 30, 2025 | 2.31 | 2.31 | 2.08 | 2.26 | 2.26 | 1.35% | 2,631,995 |
| Jun 27, 2025 | 2.60 | 2.65 | 2.00 | 2.23 | 2.23 | -36.47% | 13,058,400 |
| 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 |