Achieve Life Sciences Inc... (ACHV)
NASDAQ: ACHV
· Real-Time Price · USD
2.83
0.04 (1.43%)
At close: Sep 05, 2025, 3:59 PM
2.85
0.53%
After-hours: Sep 05, 2025, 07:37 PM EDT
ACHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.79 | 2.87 | 2.68 | 2.83 | 2.83 | 1.43% | 1,382,140 |
| 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 |
| Aug 27, 2025 | 3.16 | 3.25 | 2.91 | 2.98 | 2.98 | -4.49% | 2,050,200 |
| Aug 26, 2025 | 3.33 | 3.34 | 3.11 | 3.12 | 3.12 | -5.74% | 1,884,300 |
| Aug 25, 2025 | 3.16 | 3.49 | 3.12 | 3.31 | 3.31 | 13.36% | 5,571,500 |
| Aug 22, 2025 | 2.94 | 3.10 | 2.86 | 2.92 | 2.92 | 1.04% | 1,543,600 |
| Aug 21, 2025 | 2.66 | 3.10 | 2.60 | 2.89 | 2.89 | 12.02% | 2,753,000 |
| Aug 20, 2025 | 2.59 | 2.67 | 2.55 | 2.58 | 2.58 | 0.39% | 447,600 |
| Aug 19, 2025 | 2.66 | 2.72 | 2.56 | 2.57 | 2.57 | -3.38% | 473,509 |
| Aug 18, 2025 | 2.55 | 2.74 | 2.55 | 2.66 | 2.66 | 4.31% | 529,100 |
| Aug 15, 2025 | 2.53 | 2.58 | 2.46 | 2.55 | 2.55 | 0.00% | 639,800 |
| Aug 14, 2025 | 2.51 | 2.55 | 2.46 | 2.55 | 2.55 | 0.39% | 438,500 |
| Aug 13, 2025 | 2.47 | 2.56 | 2.45 | 2.54 | 2.54 | 4.10% | 391,700 |
| Aug 12, 2025 | 2.44 | 2.44 | 2.37 | 2.44 | 2.44 | -0.41% | 724,755 |
| Aug 11, 2025 | 2.55 | 2.59 | 2.45 | 2.45 | 2.45 | -2.00% | 957,200 |
| Aug 8, 2025 | 2.59 | 2.62 | 2.48 | 2.50 | 2.50 | -5.30% | 915,156 |