Achieve Life Sciences Inc... (ACHV)
3.29
0.14 (4.44%)
At close: Jan 15, 2025, 3:59 PM
3.28
-0.30%
After-hours Jan 15, 2025, 04:00 PM EST
ACHV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2024 | 4.09 | 4.17 | 4.08 | 4.13 | 0.03 | 0.73% | 224,400 |
| Dec 13, 2024 | 4.14 | 4.20 | 4.07 | 4.10 | -0.04 | -0.97% | 88,508 |
| Dec 12, 2024 | 4.19 | 4.31 | 4.12 | 4.14 | -0.10 | -2.36% | 161,500 |
| Dec 11, 2024 | 4.42 | 4.42 | 4.24 | 4.24 | -0.14 | -3.20% | 130,991 |
| Dec 10, 2024 | 4.54 | 4.66 | 4.29 | 4.38 | -0.18 | -3.95% | 115,525 |
| Dec 9, 2024 | 4.59 | 4.65 | 4.53 | 4.56 | 0.04 | 0.88% | 72,191 |
| Dec 6, 2024 | 4.52 | 4.60 | 4.40 | 4.52 | 0.03 | 0.67% | 75,229 |
| Dec 5, 2024 | 4.48 | 4.53 | 4.36 | 4.49 | -0.04 | -0.88% | 137,217 |
| Dec 4, 2024 | 4.56 | 4.63 | 4.47 | 4.53 | -0.03 | -0.66% | 163,400 |
| Dec 3, 2024 | 4.40 | 4.60 | 4.34 | 4.56 | 0.18 | 4.11% | 165,600 |
| Dec 2, 2024 | 4.46 | 4.50 | 4.34 | 4.38 | -0.03 | -0.68% | 108,300 |
| Nov 29, 2024 | 4.51 | 4.51 | 4.37 | 4.41 | -0.08 | -1.78% | 44,848 |
| Nov 27, 2024 | 4.50 | 4.57 | 4.42 | 4.49 | 0.01 | 0.22% | 98,830 |
| Nov 26, 2024 | 4.50 | 4.60 | 4.45 | 4.48 | -0.03 | -0.67% | 94,700 |
| Nov 25, 2024 | 4.32 | 4.54 | 4.31 | 4.51 | 0.22 | 5.13% | 125,609 |
| Nov 22, 2024 | 4.30 | 4.34 | 4.21 | 4.29 | -0.04 | -0.92% | 94,317 |
| Nov 21, 2024 | 4.25 | 4.37 | 4.19 | 4.33 | 0.02 | 0.46% | 101,404 |
| Nov 20, 2024 | 4.37 | 4.38 | 4.25 | 4.31 | -0.03 | -0.69% | 74,966 |
| Nov 19, 2024 | 4.23 | 4.46 | 4.23 | 4.34 | 0.18 | 4.33% | 152,336 |
| Nov 18, 2024 | 4.20 | 4.24 | 4.12 | 4.16 | -0.09 | -2.12% | 124,000 |
| Nov 15, 2024 | 4.44 | 4.44 | 4.13 | 4.25 | -0.14 | -3.19% | 196,823 |
| Nov 14, 2024 | 4.66 | 4.75 | 4.39 | 4.39 | -0.14 | -3.09% | 155,700 |
| Nov 13, 2024 | 4.71 | 4.71 | 4.52 | 4.53 | -0.12 | -2.58% | 155,238 |
| Nov 12, 2024 | 4.55 | 4.71 | 4.50 | 4.65 | 0.18 | 4.03% | 159,533 |
| Nov 11, 2024 | 4.66 | 4.67 | 4.45 | 4.47 | -0.16 | -3.46% | 149,900 |
| Nov 8, 2024 | 4.73 | 4.80 | 4.32 | 4.63 | -0.37 | -7.40% | 295,800 |
| Nov 7, 2024 | 5.10 | 5.15 | 4.89 | 5.00 | -0.12 | -2.34% | 115,947 |
| Nov 6, 2024 | 5.06 | 5.31 | 4.98 | 5.12 | 0.27 | 5.57% | 235,875 |
| Nov 5, 2024 | 4.73 | 4.85 | 4.68 | 4.85 | 0.11 | 2.32% | 45,400 |
| Nov 4, 2024 | 4.69 | 4.84 | 4.67 | 4.74 | 0.03 | 0.64% | 52,919 |
| Nov 1, 2024 | 4.65 | 4.71 | 4.64 | 4.71 | 0.03 | 0.64% | 53,437 |
| Oct 31, 2024 | 4.72 | 4.76 | 4.60 | 4.68 | -0.05 | -1.06% | 109,400 |