Achieve Life Sciences Inc. (ACHV) Historical Stock Price Data | Complete Trading History - Stocknear

Achieve Life Sciences Inc...

NASDAQ: ACHV · Real-Time Price · USD
3.00
0.03 (1.01%)
At close: Sep 26, 2025, 1:39 PM

ACHV Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 25, 2025 3.03 3.08 2.97 2.97 2.97 -3.57% 300,392
Sep 24, 2025 3.08 3.17 3.05 3.08 3.08 1.32% 580,702
Sep 23, 2025 3.00 3.13 2.93 3.04 3.04 3.05% 1,000,500
Sep 22, 2025 2.85 2.99 2.77 2.95 2.95 4.61% 639,021
Sep 19, 2025 2.86 2.93 2.81 2.82 2.82 -1.74% 1,770,851
Sep 18, 2025 3.01 3.04 2.84 2.87 2.87 -3.04% 1,139,932
Sep 17, 2025 3.07 3.09 2.96 2.96 2.96 -3.90% 519,200
Sep 16, 2025 3.05 3.12 3.05 3.08 3.08 1.32% 464,600
Sep 15, 2025 3.11 3.15 2.97 3.04 3.04 -1.30% 828,600
Sep 12, 2025 3.15 3.17 2.98 3.08 3.08 -2.53% 990,295
Sep 11, 2025 3.28 3.30 3.09 3.16 3.16 -3.66% 1,569,828
Sep 10, 2025 3.10 3.29 3.06 3.28 3.28 5.13% 1,644,000
Sep 9, 2025 2.92 3.17 2.87 3.12 3.12 6.48% 1,121,137
Sep 8, 2025 2.80 2.95 2.77 2.93 2.93 3.53% 838,325
Sep 5, 2025 2.79 2.87 2.68 2.83 2.83 1.43% 1,421,913
Sep 4, 2025 2.79 2.89 2.74 2.79 2.79 -2.45% 1,486,031
Sep 3, 2025 3.13 3.14 2.77 2.86 2.86 -2.05% 2,613,520
Sep 2, 2025 2.94 3.03 2.85 2.92 2.92 -2.01% 1,412,410
Aug 29, 2025 3.19 3.20 2.95 2.98 2.98 -5.70% 1,483,637
Aug 28, 2025 3.01 3.27 2.95 3.16 3.16 6.04% 1,355,500