Free Trial

Achieve Life Sciences (ACHV) Stock Chart & Stock Price History

→ I’m afraid WWIII is a very real possibility (From Porter & Company) (Ad)
Free ACHV Stock Alerts
$4.61
+0.08 (+1.77%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Achieve Life Sciences Stock Price Performance

5 Day
Performance
+0.88%
1 Month
Performance
+5.01%
3 Month
Performance
+2.44%
6 Month
Performance
+12.17%
Year-To-Date
Performance
+11.89%
1 Year
Performance
-48.09%
Receive ACHV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Achieve Life Sciences and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
I’m afraid WWIII is a very real possibility
As one top U.S. cyber official claims: This [tech] is “the most powerful weapon of our time.” That's also why I've produced this new film.
Take a look.

ACHV Stock Chart for Saturday, May, 11, 2024

ACHV Chart by TradingView

Achieve Life Sciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$4.53$4.61
+1.77%		$4.68$4.37157,203 shs$157.89 million
05/09/2024$4.71$4.53
-3.72%		$4.78$4.5393,710 shs$155.15 million
05/08/2024$4.73$4.71
-0.53%		$4.78$4.6340,842 shs$161.15 million
05/07/2024$4.57$4.73
+3.50%		$4.76$4.5693,074 shs$162.00 million
05/06/2024$4.74$4.57
-3.48%		$4.81$4.50140,121 shs$156.52 million
05/03/2024$4.69$4.74
+1.07%		$4.80$4.6276,066 shs$162.35 million
05/02/2024$4.52$4.69
+3.76%		$4.69$4.3641,599 shs$160.63 million
05/01/2024$4.39$4.52
+2.96%		$4.76$4.43456,396 shs$154.81 million
04/30/2024$4.57$4.39
-3.94%		$4.57$4.3964,290 shs$150.36 million
04/29/2024$4.61$4.57
-0.87%		$4.63$4.5435,446 shs$156.52 million
04/26/2024$4.58$4.61
+0.77%		$4.64$4.4855,822 shs$157.89 million
04/25/2024$4.54$4.58
+0.77%		$4.66$4.4356,631 shs$156.69 million
04/24/2024$4.50$4.54
+0.89%		$4.54$4.4531,736 shs$155.50 million
04/23/2024$4.41$4.50
+2.04%		$4.59$4.3551,554 shs$154.13 million
04/22/2024$4.51$4.41
-2.22%		$4.58$4.3582,081 shs$151.04 million
04/19/2024$4.57$4.51
-1.31%		$4.58$4.4335,378 shs$154.47 million
04/18/2024$4.57$4.57$4.65$4.3977,779 shs$156.53 million
04/17/2024$4.38$4.57
+4.34%		$4.59$4.4753,105 shs$156.52 million
04/16/2024$4.45$4.38
-1.57%		$4.58$4.3763,124 shs$150.02 million
04/15/2024$4.35$4.45
+2.42%		$4.48$4.20114,646 shs$152.41 million
04/12/2024$4.39$4.35
-1.03%		$4.39$4.2739,852 shs$148.82 million
04/11/2024$4.38$4.39
+0.23%		$4.47$4.3235,813 shs$150.36 million
04/10/2024$4.36$4.38
+0.46%		$4.40$4.2653,967 shs$150.02 million
04/09/2024$4.36$4.36$4.43$4.2745,476 shs$149.33 million
04/08/2024$4.46$4.36
-2.24%		$4.44$4.3371,613 shs$149.34 million
04/05/2024$4.48$4.46
-0.45%		$4.53$4.40109,156 shs$94.42 million
04/04/2024$4.59$4.48
-2.40%		$4.70$4.4672,946 shs$94.82 million
04/03/2024$4.48$4.59
+2.46%		$4.59$4.4396,342 shs$97.17 million
04/02/2024$4.58$4.48
-2.18%		$4.58$4.3553,579 shs$94.84 million
04/01/2024$4.55$4.58
+0.77%		$4.69$4.02127,509 shs$96.96 million
03/29/2024$4.55$4.55$4.68$4.38126,802 shs$96.20 million
03/28/2024$4.52$4.55
+0.55%		$4.68$4.38124,702 shs$96.22 million
03/27/2024$4.66$4.52
-3.00%		$4.66$4.4789,869 shs$95.69 million
03/26/2024$4.67$4.66
-0.21%		$4.79$4.5470,140 shs$98.65 million
03/25/2024$4.60$4.67
+1.52%		$4.81$4.5191,365 shs$98.86 million
03/22/2024$4.60$4.60$4.62$4.5246,633 shs$97.38 million
03/21/2024$4.66$4.60
-1.29%		$4.69$4.5174,445 shs$97.38 million
03/20/2024$4.56$4.66
+2.19%		$4.67$4.5178,872 shs$98.65 million
03/19/2024$4.60$4.56
-0.87%		$4.62$4.4968,763 shs$96.52 million
03/18/2024$4.59$4.60
+0.22%		$4.69$4.4989,322 shs$97.38 million
I’m afraid WWIII is a very real possibility (Ad)

As one top U.S. cyber official claims: This [tech] is “the most powerful weapon of our time.” That's also why I've produced this new film.

Take a look.
03/15/2024$4.46$4.59
+2.91%		$4.59$4.35718,742 shs$97.17 million
03/14/2024$4.42$4.46
+0.90%		$4.69$4.3687,520 shs$94.40 million
03/13/2024$4.35$4.42
+1.61%		$4.46$4.3551,110 shs$93.57 million
03/12/2024$4.35$4.35$4.46$4.32248,904 shs$92.09 million
03/11/2024$4.39$4.35
-0.91%		$4.40$4.2958,125 shs$92.09 million
03/08/2024$4.38$4.39
+0.23%		$4.48$4.3768,539 shs$92.94 million
03/07/2024$4.43$4.38
-1.13%		$4.50$4.27107,311 shs$92.73 million
03/06/2024$4.39$4.43
+0.91%		$4.47$4.3055,654 shs$93.78 million
03/05/2024$4.42$4.39
-0.68%		$4.43$4.3383,941 shs$92.92 million
03/04/2024$4.42$4.42$4.48$4.28903,375 shs$93.57 million
03/01/2024$4.05$4.42
+9.14%		$4.44$3.93177,944 shs$93.57 million
02/29/2024$4.46$4.05
-9.19%		$4.39$3.89439,586 shs$85.74 million
02/28/2024$4.50$4.46
-0.89%		$4.50$4.1540,534 shs$94.42 million
02/27/2024$4.09$4.50
+10.02%		$4.54$4.0899,491 shs$95.27 million
02/26/2024$3.96$4.09
+3.28%		$4.09$3.9136,770 shs$86.59 million
02/23/2024$3.82$3.96
+3.66%		$3.97$3.8323,328 shs$83.83 million
02/22/2024$4.00$3.82
-4.50%		$4.00$3.8245,470 shs$80.87 million
02/21/2024$4.01$4.00
-0.25%		$4.20$3.8926,115 shs$84.68 million
02/20/2024$4.32$4.01
-7.18%		$4.27$4.0157,904 shs$84.89 million
02/19/2024$4.32$4.32$4.62$4.3062,700 shs$91.45 million
02/16/2024$4.47$4.32
-3.36%		$4.62$4.3062,757 shs$91.45 million
02/15/2024$4.39$4.47
+1.82%		$4.57$4.3620,357 shs$94.61 million
02/14/2024$4.47$4.39
-1.79%		$4.47$4.3230,439 shs$92.94 million
02/13/2024$4.67$4.47
-4.28%		$4.67$4.4713,476 shs$94.63 million
02/12/2024$4.50$4.67
+3.78%		$4.80$4.5036,532 shs$98.86 million

Related Companies:
This page (NASDAQ:ACHV) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Collapse of the Petrodollar
Colonial Metals
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings