Achieve Life Sciences Inc (ACHV) Historical Stock Data
4.51 ↓0.06 (-1.31%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ACHV is up 0.09% a day on average. There have been 19 days where Achieve Life Sciences Inc closed green and 11 days where ACHV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 4.55 | 4.51 | ↓$0.04 (-0.88%) | 4.43 | 4.62 | 35.38K |
| 2024-04-18 | 4.59 | 4.57 | ↓$0.02 (-0.44%) | 4.39 | 4.65 | 77.78K |
| 2024-04-17 | 4.53 | 4.57 | ↑$0.04 (0.88%) | 4.45 | 4.59 | 53.18K |
| 2024-04-16 | 4.50 | 4.38 | ↓$0.12 (-2.67%) | 4.37 | 4.58 | 63.22K |
| 2024-04-15 | 4.34 | 4.45 | ↑$0.11 (2.53%) | 4.20 | 4.48 | 114.65K |
| 2024-04-12 | 4.33 | 4.35 | ↑$0.01 (0.35%) | 4.26 | 4.39 | 39.85K |
| 2024-04-11 | 4.37 | 4.39 | ↑$0.02 (0.46%) | 4.32 | 4.47 | 35.81K |
| 2024-04-10 | 4.26 | 4.38 | ↑$0.12 (2.82%) | 4.26 | 4.40 | 53.97K |
| 2024-04-09 | 4.35 | 4.36 | ↑$0.01 (0.23%) | 4.27 | 4.43 | 45.48K |
| 2024-04-08 | 4.44 | 4.36 | ↓$0.08 (-1.80%) | 4.33 | 4.44 | 71.61K |
| 2024-04-05 | 4.41 | 4.46 | ↑$0.05 (1.13%) | 4.40 | 4.53 | 109.16K |
| 2024-04-04 | 4.66 | 4.48 | ↓$0.18 (-3.86%) | 4.46 | 4.70 | 72.95K |
| 2024-04-03 | 4.43 | 4.59 | ↑$0.16 (3.61%) | 4.43 | 4.59 | 96.34K |
| 2024-04-02 | 4.55 | 4.48 | ↓$0.07 (-1.54%) | 4.35 | 4.58 | 54.16K |
| 2024-04-01 | 4.64 | 4.58 | ↓$0.06 (-1.29%) | 4.02 | 4.69 | 127.51K |
| 2024-03-28 | 4.49 | 4.55 | ↑$0.05 (1.22%) | 4.38 | 4.68 | 126.80K |
| 2024-03-27 | 4.66 | 4.52 | ↓$0.14 (-3.00%) | 4.47 | 4.66 | 90.37K |
| 2024-03-26 | 4.76 | 4.66 | ↓$0.10 (-2.10%) | 4.54 | 4.79 | 70.14K |
| 2024-03-25 | 4.60 | 4.67 | ↑$0.07 (1.52%) | 4.51 | 4.81 | 91.38K |
| 2024-03-22 | 4.60 | 4.60 | ↑$0.00 (0.00%) | 4.52 | 4.63 | 46.63K |
| 2024-03-21 | 4.60 | 4.60 | ↑$0.00 (0.00%) | 4.51 | 4.69 | 74.45K |
| 2024-03-20 | 4.60 | 4.66 | ↑$0.06 (1.30%) | 4.51 | 4.67 | 78.87K |
| 2024-03-19 | 4.60 | 4.56 | ↓$0.04 (-0.87%) | 4.49 | 4.62 | 68.97K |
| 2024-03-18 | 4.57 | 4.60 | ↑$0.03 (0.66%) | 4.49 | 4.69 | 89.40K |
| 2024-03-15 | 4.52 | 4.59 | ↑$0.07 (1.55%) | 4.35 | 4.59 | 718.74K |
| 2024-03-14 | 4.41 | 4.46 | ↑$0.05 (1.13%) | 4.36 | 4.69 | 87.84K |
| 2024-03-13 | 4.35 | 4.42 | ↑$0.07 (1.61%) | 4.35 | 4.46 | 51.12K |
| 2024-03-12 | 4.35 | 4.35 | ↑$0.00 (0.00%) | 4.32 | 4.46 | 248.90K |
| 2024-03-11 | 4.32 | 4.35 | ↑$0.03 (0.69%) | 4.27 | 4.40 | 58.13K |
| 2024-03-08 | 4.42 | 4.39 | ↓$0.03 (-0.68%) | 4.37 | 4.48 | 68.54K |
Create an account or log in to view more rows.
$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
$ACHV see you on the moon
$ACHV Spike it!