Achieve Life Sciences Inc... (ACHV)
NASDAQ: ACHV
· Real-Time Price · USD
2.23
-1.28 (-36.47%)
At close: Jun 27, 2025, 3:59 PM
2.22
-0.45%
After-hours: Jun 27, 2025, 05:58 PM EDT
Achieve Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.60 | 2.65 | 2.00 | 2.23 | 2.23 | n/a | 12,976,310 |
| Jun 26, 2025 | 3.76 | 3.84 | 3.47 | 3.51 | 3.51 | 57.40% | 592,916 |
| Jun 25, 2025 | 3.81 | 3.90 | 3.70 | 3.80 | 3.80 | 8.26% | 261,912 |
| Jun 24, 2025 | 3.85 | 3.86 | 3.61 | 3.81 | 3.81 | 0.26% | 235,534 |
| Jun 23, 2025 | 3.30 | 3.89 | 3.30 | 3.84 | 3.84 | 0.79% | 491,216 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.