Achieve Life Sciences (ACHV) Stock Chart & Stock Price History → He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad) Free ACHV Stock Alerts $4.53 -0.18 (-3.82%) (As of 04:00 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Achieve Life Sciences Stock Price Performance5 Day Performance-0.11%1 Month Performance+8.49%3 Month Performance+5.11%6 Month Performance+12.89%Year-To-Date Performance+14.81%1 Year Performance-46.31% 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 Email Address Ad TradeSmithThe A.I. story nobody is telling you (Read ASAP)There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...Click here to see Louis' new video for yourself. ACHV Stock Chart for Thursday, May, 9, 2024 ACHV Chart by TradingView Achieve Life Sciences Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/08/2024$4.73$4.71-0.53%$4.78$4.6340,842 shs$161.15 million05/07/2024$4.57$4.73+3.50%$4.76$4.5693,074 shs$162.00 million05/06/2024$4.74$4.57-3.48%$4.81$4.50140,121 shs$156.52 million05/03/2024$4.69$4.74+1.07%$4.80$4.6276,066 shs$162.35 million05/02/2024$4.52$4.69+3.76%$4.69$4.3641,599 shs$160.63 million05/01/2024$4.39$4.52+2.96%$4.76$4.43456,396 shs$154.81 million Get the Latest News and Ratings for ACHV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Achieve Life Sciences and its competitors with MarketBeat's FREE daily newsletter. 04/30/2024$4.57$4.39-3.94%$4.57$4.3964,290 shs$150.36 million04/29/2024$4.61$4.57-0.87%$4.63$4.5435,446 shs$156.52 million04/26/2024$4.58$4.61+0.77%$4.64$4.4855,822 shs$157.89 million04/25/2024$4.54$4.58+0.77%$4.66$4.4356,631 shs$156.69 million04/24/2024$4.50$4.54+0.89%$4.54$4.4531,736 shs$155.50 million04/23/2024$4.41$4.50+2.04%$4.59$4.3551,554 shs$154.13 million04/22/2024$4.51$4.41-2.22%$4.58$4.3582,081 shs$151.04 million04/19/2024$4.57$4.51-1.31%$4.58$4.4335,378 shs$154.47 million04/18/2024$4.57$4.57$4.65$4.3977,779 shs$156.53 million04/17/2024$4.38$4.57+4.34%$4.59$4.4753,105 shs$156.52 million04/16/2024$4.45$4.38-1.57%$4.58$4.3763,124 shs$150.02 million04/15/2024$4.35$4.45+2.42%$4.48$4.20114,646 shs$152.41 million04/12/2024$4.39$4.35-1.03%$4.39$4.2739,852 shs$148.82 million04/11/2024$4.38$4.39+0.23%$4.47$4.3235,813 shs$150.36 million04/10/2024$4.36$4.38+0.46%$4.40$4.2653,967 shs$150.02 million04/09/2024$4.36$4.36$4.43$4.2745,476 shs$149.33 million04/08/2024$4.46$4.36-2.24%$4.44$4.3371,613 shs$149.34 million04/05/2024$4.48$4.46-0.45%$4.53$4.40109,156 shs$94.42 million04/04/2024$4.59$4.48-2.40%$4.70$4.4672,946 shs$94.82 million04/03/2024$4.48$4.59+2.46%$4.59$4.4396,342 shs$97.17 million04/02/2024$4.58$4.48-2.18%$4.58$4.3553,579 shs$94.84 million04/01/2024$4.55$4.58+0.77%$4.69$4.02127,509 shs$96.96 million03/29/2024$4.55$4.55$4.68$4.38126,802 shs$96.20 million03/28/2024$4.52$4.55+0.55%$4.68$4.38124,702 shs$96.22 million03/27/2024$4.66$4.52-3.00%$4.66$4.4789,869 shs$95.69 million03/26/2024$4.67$4.66-0.21%$4.79$4.5470,140 shs$98.65 million03/25/2024$4.60$4.67+1.52%$4.81$4.5191,365 shs$98.86 million03/22/2024$4.60$4.60$4.62$4.5246,633 shs$97.38 million03/21/2024$4.66$4.60-1.29%$4.69$4.5174,445 shs$97.38 million03/20/2024$4.56$4.66+2.19%$4.67$4.5178,872 shs$98.65 million03/19/2024$4.60$4.56-0.87%$4.62$4.4968,763 shs$96.52 million03/18/2024$4.59$4.60+0.22%$4.69$4.4989,322 shs$97.38 million03/15/2024$4.46$4.59+2.91%$4.59$4.35718,742 shs$97.17 million03/14/2024$4.42$4.46+0.90%$4.69$4.3687,520 shs$94.40 millionDid You Get Your Free Bitcoin Yet? (Ad)And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.>> Register right here03/13/2024$4.35$4.42+1.61%$4.46$4.3551,110 shs$93.57 million03/12/2024$4.35$4.35$4.46$4.32248,904 shs$92.09 million03/11/2024$4.39$4.35-0.91%$4.40$4.2958,125 shs$92.09 million03/08/2024$4.38$4.39+0.23%$4.48$4.3768,539 shs$92.94 million03/07/2024$4.43$4.38-1.13%$4.50$4.27107,311 shs$92.73 million03/06/2024$4.39$4.43+0.91%$4.47$4.3055,654 shs$93.78 million03/05/2024$4.42$4.39-0.68%$4.43$4.3383,941 shs$92.92 million03/04/2024$4.42$4.42$4.48$4.28903,375 shs$93.57 million03/01/2024$4.05$4.42+9.14%$4.44$3.93177,944 shs$93.57 million02/29/2024$4.46$4.05-9.19%$4.39$3.89439,586 shs$85.74 million02/28/2024$4.50$4.46-0.89%$4.50$4.1540,534 shs$94.42 million02/27/2024$4.09$4.50+10.02%$4.54$4.0899,491 shs$95.27 million02/26/2024$3.96$4.09+3.28%$4.09$3.9136,770 shs$86.59 million02/23/2024$3.82$3.96+3.66%$3.97$3.8323,328 shs$83.83 million02/22/2024$4.00$3.82-4.50%$4.00$3.8245,470 shs$80.87 million02/21/2024$4.01$4.00-0.25%$4.20$3.8926,115 shs$84.68 million02/20/2024$4.32$4.01-7.18%$4.27$4.0157,904 shs$84.89 million02/19/2024$4.32$4.32$4.62$4.3062,700 shs$91.45 million02/16/2024$4.47$4.32-3.36%$4.62$4.3062,757 shs$91.45 million02/15/2024$4.39$4.47+1.82%$4.57$4.3620,357 shs$94.61 million02/14/2024$4.47$4.39-1.79%$4.47$4.3230,439 shs$92.94 million02/13/2024$4.67$4.47-4.28%$4.67$4.4713,476 shs$94.63 million02/12/2024$4.50$4.67+3.78%$4.80$4.5036,532 shs$98.86 million02/09/2024$4.37$4.50+2.97%$4.52$4.3717,395 shs$95.27 million02/08/2024$4.39$4.37-0.46%$4.55$4.3313,024 shs$92.51 million Related Companies: VNRX Stock Price Chart TKNO Stock Price Chart ABIO Stock Price Chart AWH Stock Price Chart ICCC Stock Price Chart RGLS Stock Price Chart CRVO Stock Price Chart ELMD Stock Price Chart MCRB Stock Price Chart CO Stock Price Chart Receive ACHV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Achieve Life Sciences and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ACHV) was last updated on 5/9/2024 by MarketBeat.com Staff From Our PartnersThis 1 Biotech Stock has been shocking the marketsHuge Alerts1970’s computer coder Issues Shocking AI WarningInvestorPlaceThe 2024 Gold Rush: Unleashing Market PotentialPriority GoldDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsDems have chosen Biden replacement?Paradigm PressThe A.I. story nobody is telling you (Read ASAP)TradeSmithGold Set to EXPLODE!Gold Safe ExchangeThe Crypto 9-5 Escape PlanCrypto 101 Media Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Achieve Life Sciences, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.