Achieve Life Sciences Inc (ACHV) Historical Stock Data
4.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACHV is up 0.21% a day on average. There have been 18 days where Achieve Life Sciences Inc closed green and 12 days where ACHV closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-11-04 | 4.69 | 4.74 | ↑$0.05 (1.07%) | 4.67 | 4.84 | 52.92K |
2024-11-01 | 4.65 | 4.71 | ↑$0.06 (1.29%) | 4.64 | 4.71 | 53.44K |
2024-10-31 | 4.72 | 4.68 | ↓$0.04 (-0.85%) | 4.60 | 4.76 | 109.37K |
2024-10-30 | 4.71 | 4.73 | ↑$0.02 (0.42%) | 4.70 | 4.79 | 55.39K |
2024-10-29 | 4.84 | 4.72 | ↓$0.12 (-2.48%) | 4.68 | 4.84 | 48.95K |
2024-10-28 | 4.79 | 4.84 | ↑$0.05 (1.04%) | 4.76 | 4.90 | 36.60K |
2024-10-25 | 4.71 | 4.71 | ↑$0.00 (0.00%) | 4.71 | 4.81 | 48.79K |
2024-10-24 | 4.77 | 4.69 | ↓$0.08 (-1.68%) | 4.66 | 4.95 | 52.73K |
2024-10-23 | 4.87 | 4.79 | ↓$0.08 (-1.64%) | 4.71 | 5.02 | 167.28K |
2024-10-22 | 4.95 | 4.89 | ↓$0.06 (-1.21%) | 4.78 | 4.98 | 59.87K |
2024-10-21 | 5.01 | 4.98 | ↓$0.03 (-0.60%) | 4.94 | 5.08 | 47.25K |
2024-10-18 | 5.06 | 5.08 | ↑$0.02 (0.40%) | 5.06 | 5.13 | 80.77K |
2024-10-17 | 5.04 | 5.05 | ↑$0.01 (0.20%) | 4.98 | 5.10 | 99.34K |
2024-10-16 | 5.03 | 5.00 | ↓$0.03 (-0.60%) | 4.91 | 5.19 | 115.29K |
2024-10-15 | 4.99 | 5.01 | ↑$0.01 (0.30%) | 4.85 | 5.04 | 146.70K |
2024-10-14 | 5.00 | 4.99 | ↓$0.01 (-0.20%) | 4.94 | 5.02 | 65.60K |
2024-10-11 | 4.90 | 5.00 | ↑$0.10 (2.04%) | 4.90 | 5.01 | 100.21K |
2024-10-10 | 5.04 | 4.95 | ↓$0.09 (-1.79%) | 4.87 | 5.12 | 85.94K |
2024-10-09 | 5.24 | 5.12 | ↓$0.12 (-2.29%) | 5.11 | 5.26 | 57.51K |
2024-10-08 | 5.14 | 5.27 | ↑$0.13 (2.53%) | 5.08 | 5.28 | 74.70K |
2024-10-07 | 5.02 | 5.14 | ↑$0.12 (2.39%) | 5.02 | 5.20 | 159.91K |
2024-10-04 | 5.04 | 5.02 | ↓$0.02 (-0.40%) | 4.96 | 5.12 | 98.18K |
2024-10-03 | 4.98 | 5.03 | ↑$0.05 (1.00%) | 4.96 | 5.27 | 150.72K |
2024-10-02 | 4.91 | 4.98 | ↑$0.07 (1.43%) | 4.75 | 5.00 | 213.89K |
2024-10-01 | 4.71 | 4.80 | ↑$0.09 (1.91%) | 4.66 | 5.00 | 190.96K |
2024-09-30 | 4.68 | 4.74 | ↑$0.06 (1.28%) | 4.61 | 4.78 | 114.76K |
2024-09-27 | 4.65 | 4.77 | ↑$0.12 (2.58%) | 4.64 | 4.90 | 260.71K |
2024-09-26 | 4.44 | 4.44 | ↑$0.00 (0.00%) | 4.40 | 4.52 | 85.09K |
2024-09-25 | 4.32 | 4.38 | ↑$0.06 (1.39%) | 4.29 | 4.38 | 58.36K |
2024-09-24 | 4.39 | 4.34 | ↓$0.05 (-1.14%) | 4.30 | 4.43 | 69.43K |
Create an account or log in to view more rows.
$ACHV come on bulls we can do it
don’t let bears win
$ACHV make it rain
let’s see some green
$ACHV we all speculate but nobody knows what going to happen.
$ACHV gets me every time lol
$ACHV due for a spike!
$ACHV recovery hasn’t even started yet.. imo
$ACHV they don’t want us to shine… But we gon shine…
$ACHV buy and hold and get rewarded
$ACHV fuck all u greedy bulls
$ACHV power hour will be fucking crazy