Achieve Life Sciences Inc (ACHV) Historical Stock Data

2.66 ↓0.09 (-3.27%)
As of Market Close on December 5th, 2022.

Historical Data

In the past 30 trading days, ACHV is down -0.69% a day on average. There have been 11 days where Achieve Life Sciences Inc closed green and 19 days where ACHV closed red.

DateOpenCloseChangeLowHighVolume
2022-12-052.732.66↓$0.07 (-2.56%)2.652.8016.67K
2022-12-022.792.77↓$0.02 (-0.72%)2.712.8133.99K
2022-12-012.802.75↓$0.05 (-1.79%)2.722.8030.10K
2022-11-302.792.80↑$0.01 (0.36%)2.712.8451.49K
2022-11-292.812.77↓$0.04 (-1.42%)2.752.9327.63K
2022-11-282.922.87↓$0.05 (-1.71%)2.732.9494.54K
2022-11-252.932.91↓$0.02 (-0.68%)2.882.9521.75K
2022-11-232.882.88↑$0.00 (0.00%)2.773.0895.59K
2022-11-222.592.88↑$0.29 (11.20%)2.513.10506.89K
2022-11-212.332.50↑$0.17 (7.30%)2.332.55354.28K
2022-11-182.252.39↑$0.14 (6.22%)2.242.4975.77K
2022-11-172.192.27↑$0.08 (3.65%)2.162.2850.47K
2022-11-162.402.16↓$0.24 (-10.00%)2.112.44154.04K
2022-11-152.352.32↓$0.03 (-1.28%)2.312.60476.54K
2022-11-142.152.20↑$0.05 (2.33%)2.132.31155.92K
2022-11-112.062.13↑$0.07 (3.30%)2.032.2097.14K
2022-11-102.012.05↑$0.04 (1.99%)2.012.1123.94K
2022-11-092.082.04↓$0.04 (-1.92%)2.012.1635.46K
2022-11-082.192.06↓$0.13 (-5.94%)2.042.3249.90K
2022-11-072.052.07↑$0.02 (0.98%)2.052.2442.17K
2022-11-042.142.02↓$0.12 (-5.61%)2.022.1544.14K
2022-11-032.242.15↓$0.09 (-4.02%)2.082.2450.12K
2022-11-022.242.16↓$0.08 (-3.57%)2.112.2521.65K
2022-11-012.252.23↓$0.02 (-0.89%)2.202.3211.24K
2022-10-312.282.21↓$0.07 (-3.07%)2.162.3532.76K
2022-10-282.252.25↑$0.00 (0.00%)2.192.3228.88K
2022-10-272.312.26↓$0.05 (-2.16%)2.232.3135.02K
2022-10-262.332.25↓$0.08 (-3.43%)2.222.3835.03K
2022-10-252.402.33↓$0.07 (-2.92%)2.312.4443.21K
2022-10-242.542.43↓$0.11 (-4.33%)2.272.5644.85K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$ACHV cup and handle dont play

0 Like Report
BretJohns

$ACHV Waiting waiting waiting — you know for what !!! Announcement!!!

0 Like Report