Achieve Life Sciences Inc (ACHV) Historical Stock Data
4.62 ↓0.16 (-3.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACHV is down -0.20% a day on average. There have been 13 days where Achieve Life Sciences Inc closed green and 17 days where ACHV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 4.77 | 4.62 | ↓$0.15 (-3.14%) | 4.59 | 4.85 | 473.35K |
| 2025-12-04 | 4.90 | 4.78 | ↓$0.12 (-2.45%) | 4.70 | 5.19 | 1.53M |
| 2025-12-03 | 4.45 | 4.88 | ↑$0.43 (9.66%) | 4.45 | 4.92 | 746.17K |
| 2025-12-02 | 4.70 | 4.55 | ↓$0.15 (-3.19%) | 4.53 | 4.76 | 474.17K |
| 2025-12-01 | 4.82 | 4.65 | ↓$0.17 (-3.53%) | 4.62 | 4.89 | 462.03K |
| 2025-11-28 | 4.85 | 4.87 | ↑$0.02 (0.41%) | 4.77 | 4.92 | 331.57K |
| 2025-11-26 | 4.60 | 4.84 | ↑$0.24 (5.22%) | 4.39 | 4.99 | 1.13M |
| 2025-11-25 | 4.15 | 4.59 | ↑$0.44 (10.60%) | 4.10 | 4.60 | 1.22M |
| 2025-11-24 | 4.02 | 3.97 | ↓$0.05 (-1.24%) | 3.92 | 4.13 | 258.11K |
| 2025-11-21 | 3.91 | 3.96 | ↑$0.05 (1.28%) | 3.82 | 4.05 | 434.21K |
| 2025-11-20 | 4.32 | 3.88 | ↓$0.44 (-10.19%) | 3.87 | 4.44 | 1.05M |
| 2025-11-19 | 4.31 | 4.32 | ↑$0.01 (0.23%) | 4.28 | 4.45 | 390.42K |
| 2025-11-18 | 4.35 | 4.33 | ↓$0.02 (-0.46%) | 4.27 | 4.39 | 390.57K |
| 2025-11-17 | 4.35 | 4.40 | ↑$0.05 (1.15%) | 4.30 | 4.51 | 481.27K |
| 2025-11-14 | 4.45 | 4.38 | ↓$0.07 (-1.57%) | 4.37 | 4.67 | 438.62K |
| 2025-11-13 | 4.70 | 4.58 | ↓$0.12 (-2.55%) | 4.49 | 4.90 | 530.12K |
| 2025-11-12 | 4.77 | 4.72 | ↓$0.05 (-1.05%) | 4.52 | 4.79 | 551.78K |
| 2025-11-11 | 4.40 | 4.77 | ↑$0.37 (8.41%) | 4.26 | 4.79 | 1.05M |
| 2025-11-10 | 4.67 | 4.45 | ↓$0.22 (-4.71%) | 4.39 | 4.67 | 606.58K |
| 2025-11-07 | 4.67 | 4.59 | ↓$0.08 (-1.71%) | 4.27 | 4.67 | 0.93M |
| 2025-11-06 | 5.00 | 4.74 | ↓$0.26 (-5.20%) | 4.65 | 5.04 | 748.28K |
| 2025-11-05 | 4.87 | 4.93 | ↑$0.06 (1.23%) | 4.85 | 5.07 | 572.34K |
| 2025-11-04 | 5.07 | 4.81 | ↓$0.26 (-5.13%) | 4.77 | 5.15 | 776.03K |
| 2025-11-03 | 5.15 | 5.11 | ↓$0.04 (-0.78%) | 4.99 | 5.30 | 0.94M |
| 2025-10-31 | 5.26 | 5.12 | ↓$0.14 (-2.66%) | 5.01 | 5.42 | 0.94M |
| 2025-10-30 | 4.93 | 5.24 | ↑$0.31 (6.29%) | 4.80 | 5.24 | 1.14M |
| 2025-10-29 | 4.79 | 4.95 | ↑$0.16 (3.34%) | 4.70 | 4.99 | 0.90M |
| 2025-10-28 | 4.68 | 4.78 | ↑$0.10 (2.14%) | 4.65 | 5.00 | 842.02K |
| 2025-10-27 | 5.00 | 4.68 | ↓$0.32 (-6.40%) | 4.66 | 5.07 | 1.26M |
| 2025-10-24 | 5.00 | 5.00 | ↑$0.00 (0.00%) | 4.81 | 5.06 | 1.21M |
Create an account or log in to view more rows.
$ACHV it's going down??
$ACHV Burn burn burn
$ACHV take what we can get
$ACHV oversold
$ACHV Nope
$ACHV prepare your cash to buy dip
$ACHV let’s ride
$ACHV unstoppable up wow
$ACHV I need a smoke after this trade
$ACHV come on bulls we can do it
don’t let bears win