Achieve Life Sciences Inc... (ACHV)
NASDAQ: ACHV
· Real-Time Price · USD
2.56
0.01 (0.39%)
At close: Aug 15, 2025, 3:48 PM
ACHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.51 | 2.55 | 2.46 | 2.55 | 2.55 | 0.39% | 431,431 |
| 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 |
| Aug 7, 2025 | 2.71 | 2.75 | 2.56 | 2.64 | 2.64 | 0.00% | 925,382 |
| Aug 6, 2025 | 2.64 | 2.67 | 2.60 | 2.64 | 2.64 | 0.76% | 537,626 |
| Aug 5, 2025 | 2.56 | 2.65 | 2.52 | 2.62 | 2.62 | 1.55% | 551,600 |
| Aug 4, 2025 | 2.60 | 2.62 | 2.56 | 2.58 | 2.58 | 1.18% | 500,715 |
| Aug 1, 2025 | 2.55 | 2.58 | 2.52 | 2.55 | 2.55 | -2.30% | 401,333 |
| Jul 31, 2025 | 2.68 | 2.71 | 2.59 | 2.61 | 2.61 | -2.25% | 492,033 |
| Jul 30, 2025 | 2.59 | 2.71 | 2.53 | 2.67 | 2.67 | 4.71% | 543,500 |
| Jul 29, 2025 | 2.68 | 2.71 | 2.53 | 2.55 | 2.55 | -5.20% | 690,513 |
| Jul 28, 2025 | 2.65 | 2.75 | 2.65 | 2.69 | 2.69 | 0.37% | 526,909 |
| Jul 25, 2025 | 2.71 | 2.71 | 2.57 | 2.68 | 2.68 | -0.74% | 655,246 |
| Jul 24, 2025 | 2.75 | 2.77 | 2.64 | 2.70 | 2.70 | -1.10% | 713,000 |
| Jul 23, 2025 | 2.68 | 2.75 | 2.64 | 2.73 | 2.73 | 3.02% | 840,611 |
| Jul 22, 2025 | 2.67 | 2.73 | 2.61 | 2.65 | 2.65 | -0.38% | 735,609 |
| Jul 21, 2025 | 2.69 | 2.71 | 2.58 | 2.66 | 2.66 | -0.75% | 1,185,605 |
| Jul 18, 2025 | 2.78 | 2.82 | 2.67 | 2.68 | 2.68 | -2.55% | 900,334 |