Achieve Life Sciences Inc... (ACHV)
2.87
-0.20 (-6.51%)
At close: Mar 03, 2025, 3:59 PM
2.82
-1.57%
Pre-market: Mar 04, 2025, 08:06 AM EST
ACHV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 3.07 | 3.07 | 2.85 | 2.85 | -0.22 | -7.17% | 123,934 |
| Feb 28, 2025 | 2.99 | 3.08 | 2.90 | 3.07 | 0.10 | 3.37% | 257,000 |
| Feb 27, 2025 | 3.03 | 3.13 | 2.97 | 2.97 | -0.06 | -1.98% | 156,200 |
| Feb 26, 2025 | 3.03 | 3.10 | 2.98 | 3.03 | 0.01 | 0.33% | 153,700 |
| Feb 25, 2025 | 3.15 | 3.15 | 3.00 | 3.02 | -0.11 | -3.51% | 186,227 |
| Feb 24, 2025 | 3.21 | 3.21 | 3.10 | 3.13 | -0.04 | -1.26% | 131,738 |
| Feb 21, 2025 | 3.25 | 3.25 | 3.12 | 3.17 | -0.05 | -1.55% | 150,700 |
| Feb 20, 2025 | 3.21 | 3.26 | 3.20 | 3.22 | 0.01 | 0.31% | 104,241 |
| Feb 19, 2025 | 3.25 | 3.32 | 3.18 | 3.21 | -0.08 | -2.43% | 242,420 |
| Feb 18, 2025 | 3.45 | 3.47 | 3.26 | 3.29 | -0.13 | -3.80% | 90,320 |
| Feb 14, 2025 | 3.40 | 3.59 | 3.33 | 3.42 | 0.03 | 0.88% | 126,200 |
| Feb 13, 2025 | 3.29 | 3.40 | 3.24 | 3.39 | 0.10 | 3.04% | 205,011 |
| Feb 12, 2025 | 3.31 | 3.31 | 3.13 | 3.29 | -0.08 | -2.37% | 250,817 |
| Feb 11, 2025 | 3.51 | 3.79 | 3.35 | 3.37 | -0.16 | -4.53% | 474,723 |
| Feb 10, 2025 | 3.23 | 3.54 | 3.19 | 3.53 | 0.48 | 15.74% | 411,816 |
| Feb 7, 2025 | 3.19 | 3.23 | 3.02 | 3.05 | -0.16 | -4.98% | 149,912 |
| Feb 6, 2025 | 3.37 | 3.44 | 3.21 | 3.21 | -0.16 | -4.75% | 192,163 |
| Feb 5, 2025 | 3.30 | 3.46 | 3.30 | 3.37 | 0.06 | 1.81% | 294,220 |
| Feb 4, 2025 | 3.24 | 3.39 | 3.20 | 3.31 | 0.05 | 1.53% | 332,320 |
| Feb 3, 2025 | 3.25 | 3.39 | 3.16 | 3.26 | -0.01 | -0.31% | 136,800 |
| Jan 31, 2025 | 3.26 | 3.39 | 3.17 | 3.27 | 0.03 | 0.93% | 261,604 |
| Jan 30, 2025 | 3.23 | 3.35 | 3.23 | 3.24 | 0.02 | 0.62% | 181,628 |
| Jan 29, 2025 | 3.13 | 3.38 | 3.13 | 3.22 | 0.11 | 3.54% | 289,733 |
| Jan 28, 2025 | 3.11 | 3.24 | 3.00 | 3.11 | 0.00 | 0.00% | 178,827 |
| Jan 27, 2025 | 3.00 | 3.24 | 3.00 | 3.11 | 0.13 | 4.36% | 258,100 |
| Jan 24, 2025 | 3.00 | 3.05 | 2.94 | 2.98 | -0.02 | -0.67% | 248,000 |
| Jan 23, 2025 | 3.07 | 3.24 | 2.97 | 3.00 | -0.07 | -2.28% | 566,041 |
| Jan 22, 2025 | 2.88 | 3.16 | 2.87 | 3.07 | 0.22 | 7.72% | 467,900 |
| Jan 21, 2025 | 3.15 | 3.23 | 2.84 | 2.85 | -0.24 | -7.77% | 383,900 |
| Jan 17, 2025 | 3.09 | 3.14 | 3.02 | 3.09 | 0.02 | 0.65% | 379,918 |
| Jan 16, 2025 | 3.30 | 3.30 | 3.07 | 3.07 | -0.21 | -6.40% | 217,752 |
| Jan 15, 2025 | 3.16 | 3.34 | 3.16 | 3.28 | 0.13 | 4.13% | 136,200 |
| Jan 14, 2025 | 3.35 | 3.35 | 3.12 | 3.15 | -0.17 | -5.12% | 179,727 |
| Jan 13, 2025 | 3.37 | 3.48 | 3.26 | 3.32 | -0.06 | -1.78% | 169,121 |
| Jan 10, 2025 | 3.52 | 3.53 | 3.37 | 3.38 | -0.14 | -3.98% | 239,252 |
| Jan 8, 2025 | 3.67 | 3.83 | 3.52 | 3.52 | -0.21 | -5.63% | 246,800 |
| Jan 7, 2025 | 3.60 | 3.86 | 3.60 | 3.73 | 0.18 | 5.07% | 693,800 |
| Jan 6, 2025 | 3.81 | 3.83 | 3.50 | 3.55 | -0.15 | -4.05% | 1,268,053 |
| Jan 3, 2025 | 3.70 | 3.77 | 3.64 | 3.70 | 0.01 | 0.27% | 178,762 |
| Jan 2, 2025 | 3.55 | 3.76 | 3.55 | 3.69 | 0.17 | 4.83% | 160,708 |
| Dec 31, 2024 | 3.61 | 3.61 | 3.42 | 3.52 | -0.09 | -2.49% | 271,040 |
| Dec 30, 2024 | 3.61 | 3.68 | 3.52 | 3.61 | -0.03 | -0.82% | 109,800 |
| Dec 27, 2024 | 3.79 | 3.79 | 3.61 | 3.64 | -0.16 | -4.21% | 101,600 |
| Dec 26, 2024 | 3.80 | 3.83 | 3.73 | 3.80 | 0.01 | 0.26% | 85,412 |
| Dec 24, 2024 | 3.75 | 3.83 | 3.71 | 3.79 | 0.01 | 0.26% | 71,900 |
| Dec 23, 2024 | 3.72 | 3.84 | 3.66 | 3.78 | 0.09 | 2.44% | 192,314 |
| Dec 20, 2024 | 3.80 | 3.96 | 3.60 | 3.69 | -0.13 | -3.40% | 477,000 |
| Dec 19, 2024 | 4.01 | 4.19 | 3.80 | 3.82 | -0.18 | -4.50% | 264,943 |
| Dec 18, 2024 | 4.17 | 4.21 | 3.86 | 4.00 | -0.16 | -3.85% | 104,638 |
| Dec 17, 2024 | 4.09 | 4.18 | 4.02 | 4.16 | 0.03 | 0.73% | 97,800 |