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.

DateOpenCloseChangeLowHighVolume
2024-11-044.694.74↑$0.05 (1.07%)4.674.8452.92K
2024-11-014.654.71↑$0.06 (1.29%)4.644.7153.44K
2024-10-314.724.68↓$0.04 (-0.85%)4.604.76109.37K
2024-10-304.714.73↑$0.02 (0.42%)4.704.7955.39K
2024-10-294.844.72↓$0.12 (-2.48%)4.684.8448.95K
2024-10-284.794.84↑$0.05 (1.04%)4.764.9036.60K
2024-10-254.714.71↑$0.00 (0.00%)4.714.8148.79K
2024-10-244.774.69↓$0.08 (-1.68%)4.664.9552.73K
2024-10-234.874.79↓$0.08 (-1.64%)4.715.02167.28K
2024-10-224.954.89↓$0.06 (-1.21%)4.784.9859.87K
2024-10-215.014.98↓$0.03 (-0.60%)4.945.0847.25K
2024-10-185.065.08↑$0.02 (0.40%)5.065.1380.77K
2024-10-175.045.05↑$0.01 (0.20%)4.985.1099.34K
2024-10-165.035.00↓$0.03 (-0.60%)4.915.19115.29K
2024-10-154.995.01↑$0.01 (0.30%)4.855.04146.70K
2024-10-145.004.99↓$0.01 (-0.20%)4.945.0265.60K
2024-10-114.905.00↑$0.10 (2.04%)4.905.01100.21K
2024-10-105.044.95↓$0.09 (-1.79%)4.875.1285.94K
2024-10-095.245.12↓$0.12 (-2.29%)5.115.2657.51K
2024-10-085.145.27↑$0.13 (2.53%)5.085.2874.70K
2024-10-075.025.14↑$0.12 (2.39%)5.025.20159.91K
2024-10-045.045.02↓$0.02 (-0.40%)4.965.1298.18K
2024-10-034.985.03↑$0.05 (1.00%)4.965.27150.72K
2024-10-024.914.98↑$0.07 (1.43%)4.755.00213.89K
2024-10-014.714.80↑$0.09 (1.91%)4.665.00190.96K
2024-09-304.684.74↑$0.06 (1.28%)4.614.78114.76K
2024-09-274.654.77↑$0.12 (2.58%)4.644.90260.71K
2024-09-264.444.44↑$0.00 (0.00%)4.404.5285.09K
2024-09-254.324.38↑$0.06 (1.39%)4.294.3858.36K
2024-09-244.394.34↓$0.05 (-1.14%)4.304.4369.43K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

AppleBigTech

$ACHV come on bulls we can do it
don’t let bears win

0 Like Report
three_dayNotice

$ACHV we all speculate but nobody knows what going to happen.

0 Like Report
ihatenewegg

$ACHV recovery hasn’t even started yet.. imo

0 Like Report
aussie713

$ACHV they don’t want us to shine… But we gon shine…

0 Like Report