Achieve Life Sciences Inc... (ACHV)
NASDAQ: ACHV
· Real-Time Price · USD
3.83
0.31 (8.65%)
At close: Jun 06, 2025, 3:59 PM
3.89
1.76%
After-hours: Jun 06, 2025, 05:12 PM EDT
Achieve Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 3.52 | 3.85 | 3.52 | 3.83 | 3.83 | n/a | 244,479 |
| Jun 5, 2025 | 3.80 | 3.81 | 3.44 | 3.53 | 3.53 | -7.83% | 441,109 |
| Jun 4, 2025 | 4.21 | 4.29 | 3.81 | 3.83 | 3.83 | 8.50% | 641,026 |
| Jun 3, 2025 | 3.94 | 4.30 | 3.86 | 4.21 | 4.21 | 9.92% | 918,026 |
| Jun 2, 2025 | 3.60 | 3.92 | 3.50 | 3.90 | 3.90 | -7.36% | 491,140 |
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.