Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Achieve Life Sciences Inc | ACHV | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 4.50 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 4.50 |
ACHV Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.53 | 4.65 | 4.35 | 4.50 | 59,992 | -0.03 | -0.66% |
| 1 Month | 4.66 | 4.6993 | 4.02 | 4.48 | 73,779 | -0.16 | -3.43% |
| 3 Months | 4.99 | 5.07 | 3.82 | 4.44 | 97,970 | -0.49 | -9.82% |
| 6 Months | 3.89 | 5.98 | 3.03 | 4.18 | 89,914 | 0.61 | 15.68% |
| 1 Year | 7.94 | 10.30 | 3.03 | 5.26 | 94,671 | -3.44 | -43.32% |
| 3 Years | 10.97 | 11.75 | 2.00 | 6.32 | 98,376 | -6.47 | -58.98% |
| 5 Years | 4.11 | 23.24 | 0.225744 | 2.12 | 523,393 | 0.39 | 9.49% |
ACHV 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 4.50 | 0.09 | 2.04% | 4.42 | 4.5899 | 4.35 | 51,613 |
| Apr 22 2024 | 4.41 | -0.10 | -2.22% | 4.57 | 4.58 | 4.35 | 82,081 |
| Apr 19 2024 | 4.51 | -0.04 | -0.88% | 4.55 | 4.6192 | 4.43 | 35,382 |
| Apr 18 2024 | 4.55 | -0.02 | -0.44% | 4.59 | 4.65 | 4.39 | 77,779 |
| Apr 17 2024 | 4.57 | 0.19 | 4.34% | 4.53 | 4.59 | 4.45 | 53,105 |
| Apr 16 2024 | 4.38 | -0.07 | -1.57% | 4.50 | 4.5806 | 4.37 | 63,224 |
| Apr 15 2024 | 4.45 | 0.11 | 2.42% | 4.34 | 4.48 | 4.20 | 114,653 |
| Apr 12 2024 | 4.345 | -0.05 | -1.03% | 4.33 | 4.39 | 4.2601 | 39,852 |
| Apr 11 2024 | 4.39 | 0.01 | 0.23% | 4.37 | 4.47 | 4.32 | 35,813 |
| Apr 10 2024 | 4.38 | 0.02 | 0.46% | 4.26 | 4.40 | 4.26 | 53,967 |
| Apr 09 2024 | 4.36 | 0.00 | 0.00% | 4.35 | 4.43 | 4.2704 | 45,476 |
| Apr 08 2024 | 4.36 | -0.10 | -2.24% | 4.44 | 4.44 | 4.325 | 71,613 |
| Apr 05 2024 | 4.46 | -0.02 | -0.45% | 4.41 | 4.53 | 4.40 | 109,156 |
| Apr 04 2024 | 4.48 | -0.11 | -2.40% | 4.66 | 4.6993 | 4.462 | 72,946 |
| Apr 03 2024 | 4.59 | 0.11 | 2.46% | 4.43 | 4.59 | 4.43 | 96,342 |
| Apr 02 2024 | 4.48 | -0.10 | -2.18% | 4.55 | 4.58 | 4.35 | 54,160 |
| Apr 01 2024 | 4.58 | 0.04 | 0.77% | 4.64 | 4.69 | 4.02 | 127,509 |
| Mar 28 2024 | 4.545 | 0.03 | 0.55% | 4.49 | 4.6773 | 4.38 | 126,754 |
| Mar 27 2024 | 4.52 | -0.14 | -3.00% | 4.66 | 4.66 | 4.47 | 90,370 |
| Mar 26 2024 | 4.66 | -0.01 | -0.21% | 4.76 | 4.785 | 4.54 | 70,140 |
| Mar 25 2024 | 4.67 | 0.07 | 1.52% | 4.59 | 4.814 | 4.51 | 91,377 |
