Achieve Life Sciences, Inc. ACHV
NASDAQ · United States · Health Technology
$7.78-0.31 (-3.83%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.79 | -3.71% | $7.89 | $8.04 | $7.75 | 159.50K |
| 2026-09-30 | $8.09 | +5.20% | $8.08 | $8.28 | $7.87 | 2.38M |
| 2026-09-29 | $7.69 | -0.77% | $7.75 | $7.76 | $7.47 | 1.03M |
| 2026-09-28 | $7.75 | +2.79% | $7.50 | $7.84 | $7.35 | 1.30M |
| 2026-09-25 | $7.54 | -3.70% | $7.90 | $7.96 | $7.51 | 1.42M |
| 2026-09-24 | $7.83 | 0.00% | $7.79 | $8.14 | $7.62 | 1.14M |
| 2026-09-23 | $7.83 | -3.57% | $8.15 | $8.20 | $7.76 | 1.33M |
| 2026-09-22 | $8.12 | +0.87% | $8.15 | $8.42 | $7.95 | 1.67M |
| 2026-09-21 | $8.05 | +0.88% | $8.03 | $8.07 | $7.82 | 1.01M |
| 2026-09-18 | $7.98 | +0.88% | $7.91 | $8.09 | $7.80 | 2.83M |
| 2026-09-17 | $7.91 | +6.60% | $7.59 | $8.11 | $7.59 | 1.87M |
| 2026-09-16 | $7.42 | +1.37% | $7.43 | $7.62 | $7.27 | 1.91M |
| 2026-09-15 | $7.32 | +1.24% | $7.22 | $7.33 | $7.02 | 1.38M |
| 2026-09-14 | $7.23 | +2.41% | $7.06 | $7.29 | $7.02 | 1.43M |
| 2026-09-11 | $7.06 | -3.02% | $7.38 | $7.44 | $7.01 | 1.46M |
| 2026-09-10 | $7.28 | -3.45% | $7.48 | $7.56 | $7.21 | 2.48M |
| 2026-09-09 | $7.54 | -3.83% | $7.82 | $7.85 | $7.52 | 2.37M |
| 2026-09-08 | $7.84 | -7.66% | $8.32 | $8.34 | $7.82 | 3.53M |
| 2026-09-04 | $8.49 | +2.17% | $8.20 | $8.56 | $8.10 | 886.40K |
| 2026-09-03 | $8.31 | -2.00% | $8.49 | $8.64 | $8.21 | 1.53M |
| 2026-09-02 | $8.48 | +2.79% | $8.27 | $8.52 | $8.25 | 1.04M |
| 2026-09-01 | $8.25 | +3.90% | $7.83 | $8.40 | $7.83 | 1.65M |
| 2026-08-31 | $7.94 | -1.98% | $8.07 | $8.14 | $7.82 | 1.06M |
| 2026-08-28 | $8.10 | -0.98% | $8.17 | $8.22 | $7.95 | 988.90K |
| 2026-08-27 | $8.18 | -1.09% | $8.31 | $8.40 | $8.16 | 987.70K |
| 2026-08-26 | $8.27 | +1.22% | $8.20 | $8.34 | $8.02 | 1.32M |
| 2026-08-25 | $8.17 | +2.90% | $8.04 | $8.42 | $8.01 | 1.32M |
| 2026-08-24 | $7.94 | -0.63% | $7.99 | $8.12 | $7.68 | 920.30K |
| 2026-08-21 | $7.99 | -0.37% | $8.11 | $8.19 | $7.90 | 1.06M |
| 2026-08-20 | $8.02 | -5.98% | $8.42 | $8.46 | $7.96 | 1.45M |
| 2026-08-19 | $8.53 | +13.43% | $7.62 | $8.61 | $7.62 | 3.92M |
| 2026-08-18 | $7.52 | +0.27% | $7.43 | $7.60 | $7.31 | 1.06M |
| 2026-08-17 | $7.50 | -1.19% | $7.40 | $7.54 | $7.27 | 945.30K |
| 2026-08-14 | $7.59 | +4.69% | $7.27 | $7.60 | $7.15 | 1.74M |
| 2026-08-13 | $7.25 | +8.37% | $6.92 | $7.34 | $6.84 | 2.77M |
| 2026-08-12 | $6.69 | -1.18% | $6.77 | $6.77 | $6.51 | 1.41M |
| 2026-08-11 | $6.77 | +1.50% | $6.58 | $6.95 | $6.53 | 1.90M |
| 2026-08-10 | $6.67 | +0.30% | $6.66 | $6.80 | $6.61 | 891.20K |
| 2026-08-07 | $6.65 | +1.53% | $6.66 | $6.79 | $6.50 | 712.60K |
| 2026-08-06 | $6.55 | -1.65% | $6.57 | $6.75 | $6.51 | 572.00K |
| 2026-08-05 | $6.66 | +2.94% | $6.49 | $6.74 | $6.43 | 898.20K |
| 2026-08-04 | $6.47 | +2.37% | $6.60 | $6.60 | $6.29 | 1.24M |
| 2026-08-03 | $6.32 | -1.56% | $6.38 | $6.50 | $6.20 | 914.00K |
| 2026-07-31 | $6.42 | +1.90% | $6.30 | $6.46 | $6.05 | 1.18M |
| 2026-07-30 | $6.30 | +1.94% | $6.21 | $6.34 | $6.08 | 829.00K |
| 2026-07-29 | $6.18 | 0.00% | $6.19 | $6.33 | $5.93 | 1.28M |
| 2026-07-28 | $6.18 | 0.00% | $6.18 | $6.28 | $5.91 | 1.30M |
| 2026-07-27 | $6.18 | +1.31% | $6.18 | $6.43 | $6.03 | 954.00K |
| 2026-07-24 | $6.10 | -1.13% | $6.24 | $6.36 | $6.06 | 927.00K |
| 2026-07-23 | $6.17 | -2.22% | $6.26 | $6.40 | $6.16 | 893.20K |
| 2026-07-22 | $6.31 | -2.92% | $6.47 | $6.64 | $6.28 | 749.90K |
| 2026-07-21 | $6.50 | +4.17% | $6.29 | $6.51 | $6.21 | 851.90K |
| 2026-07-20 | $6.24 | -0.48% | $6.28 | $6.42 | $6.06 | 915.60K |
| 2026-07-17 | $6.27 | +5.20% | $5.83 | $6.40 | $5.76 | 1.48M |
| 2026-07-16 | $5.96 | -5.85% | $6.28 | $6.40 | $5.81 | 1.77M |
| 2026-07-15 | $6.33 | +0.32% | $6.31 | $6.40 | $5.88 | 1.67M |
| 2026-07-14 | $6.31 | +3.44% | $6.17 | $6.32 | $6.03 | 1.63M |
| 2026-07-13 | $6.10 | -0.16% | $6.06 | $6.17 | $5.95 | 1.33M |
| 2026-07-10 | $6.11 | -4.53% | $6.37 | $6.40 | $5.81 | 2.05M |
| 2026-07-09 | $6.40 | +3.06% | $6.26 | $6.43 | $6.12 | 1.72M |
| 2026-07-08 | $6.21 | -4.75% | $6.44 | $6.54 | $6.02 | 2.43M |
| 2026-07-07 | $6.52 | +1.09% | $6.39 | $6.56 | $6.23 | 1.73M |
| 2026-07-06 | $6.45 | +0.78% | $6.41 | $6.66 | $6.38 | 1.30M |
| 2026-07-02 | $6.40 | 0.00% | $6.42 | $6.60 | $6.16 | 1.71M |
| 2026-07-01 | $6.40 | -1.99% | $6.49 | $7.11 | $6.27 | 3.84M |
| 2026-06-30 | $6.53 | +4.82% | $6.23 | $6.55 | $6.09 | 2.46M |
| 2026-06-29 | $6.23 | +3.49% | $5.98 | $6.31 | $5.97 | 2.18M |
| 2026-06-26 | $6.02 | +5.61% | $5.73 | $6.06 | $5.68 | 12.44M |
| 2026-06-25 | $5.70 | +7.55% | $5.25 | $6.00 | $5.24 | 3.80M |
| 2026-06-24 | $5.30 | +5.79% | $5.02 | $5.44 | $4.91 | 2.08M |
| 2026-06-23 | $5.01 | -1.76% | $4.98 | $5.16 | $4.86 | 2.12M |
| 2026-06-22 | $5.10 | +5.15% | $4.94 | $5.43 | $4.94 | 2.90M |
| 2026-06-18 | $4.85 | -9.51% | $5.39 | $5.50 | $4.82 | 6.95M |
| 2026-06-17 | $5.36 | -3.42% | $5.59 | $5.63 | $5.32 | 1.66M |
| 2026-06-16 | $5.55 | -0.89% | $5.60 | $5.75 | $5.42 | 1.79M |
| 2026-06-15 | $5.60 | +1.45% | $5.64 | $5.75 | $5.32 | 1.94M |
| 2026-06-12 | $5.52 | 0.00% | $5.52 | $5.97 | $5.49 | 1.17M |
| 2026-06-11 | $5.52 | -4.00% | $5.74 | $6.16 | $5.52 | 2.77M |
| 2026-06-10 | $5.75 | +2.68% | $5.50 | $5.79 | $5.47 | 1.27M |
| 2026-06-09 | $5.60 | +2.19% | $5.59 | $5.74 | $5.36 | 1.19M |
| 2026-06-08 | $5.48 | +6.82% | $5.23 | $5.51 | $5.18 | 1.11M |
| 2026-06-05 | $5.13 | -3.02% | $5.23 | $5.31 | $5.00 | 770.20K |
| 2026-06-04 | $5.29 | +7.52% | $4.90 | $5.50 | $4.88 | 1.29M |
| 2026-06-03 | $4.92 | -2.19% | $5.00 | $5.00 | $4.71 | 1.36M |
| 2026-06-02 | $5.03 | -5.09% | $5.30 | $5.30 | $5.03 | 866.40K |
| 2026-06-01 | $5.30 | +1.15% | $5.10 | $5.53 | $5.04 | 1.55M |
| 2026-05-29 | $5.24 | -1.13% | $5.35 | $5.49 | $5.24 | 1.10M |
| 2026-05-28 | $5.30 | +10.88% | $4.80 | $5.37 | $4.70 | 2.27M |
| 2026-05-27 | $4.78 | +4.82% | $4.57 | $4.94 | $4.48 | 1.86M |
| 2026-05-26 | $4.56 | -2.77% | $4.60 | $4.74 | $4.55 | 1.03M |