Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Achieve Life Sciences Inc | ACHV | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.07 | 1.22% | 5.79 | 16:00:07 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 5.79 | 5.70 | 5.87 | 5.79 | 5.72 |
ACHV Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.15 | 5.98 | 5.13 | 5.72 | 34,713 | 0.64 | 12.43% |
| 1 Month | 4.32 | 5.98 | 3.90 | 4.85 | 40,899 | 1.47 | 34.03% |
| 3 Months | 5.07 | 5.98 | 3.5031 | 4.43 | 38,627 | 0.72 | 14.2% |
| 6 Months | 6.40 | 6.89 | 3.5031 | 5.24 | 59,423 | -0.61 | -9.53% |
| 1 Year | 2.79 | 10.30 | 2.36 | 5.67 | 96,703 | 3.00 | 107.53% |
| 3 Years | 8.80 | 16.10 | 2.00 | 7.85 | 118,655 | -3.01 | -34.2% |
| 5 Years | 1.55 | 23.24 | 0.225744 | 2.23 | 602,275 | 4.24 | 273.55% |
ACHV 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2023 | 5.72 | -0.14 | -2.39% | 5.71 | 5.86 | 5.71 | 24,213 |
| Nov 28 2023 | 5.86 | 0.17 | 2.99% | 5.51 | 5.98 | 5.51 | 38,784 |
| Nov 27 2023 | 5.69 | 0.32 | 5.96% | 5.36 | 5.86 | 5.25 | 67,744 |
| Nov 24 2023 | 5.37 | 0.21 | 4.07% | 5.15 | 5.44 | 5.13 | 8,110 |
| Nov 22 2023 | 5.16 | -0.11 | -2.09% | 5.35 | 5.48 | 5.07 | 14,266 |
| Nov 21 2023 | 5.27 | -0.24 | -4.36% | 5.46 | 5.51 | 5.17 | 17,586 |
| Nov 20 2023 | 5.51 | 0.21 | 3.96% | 5.31 | 5.51 | 5.07 | 46,145 |
| Nov 17 2023 | 5.30 | 0.16 | 3.11% | 5.13 | 5.30 | 4.90 | 46,640 |
| Nov 16 2023 | 5.14 | 0.28 | 5.76% | 4.89 | 5.22 | 4.61 | 81,171 |
| Nov 15 2023 | 4.86 | 0.36 | 8.0% | 4.60 | 4.9855 | 4.55 | 61,145 |
| Nov 14 2023 | 4.50 | 0.30 | 7.14% | 4.30 | 4.635 | 4.19 | 102,919 |
| Nov 13 2023 | 4.20 | 0.09 | 2.19% | 4.20 | 4.28 | 4.11 | 62,149 |
| Nov 10 2023 | 4.11 | -0.08 | -1.91% | 4.17 | 4.36 | 4.07 | 36,213 |
| Nov 09 2023 | 4.19 | -0.11 | -2.56% | 4.29 | 4.2991 | 4.05 | 29,537 |
| Nov 08 2023 | 4.30 | 0.14 | 3.37% | 4.22 | 4.3391 | 3.90 | 31,296 |
| Nov 07 2023 | 4.16 | -0.02 | -0.48% | 4.30 | 4.423 | 4.16 | 18,947 |
| Nov 06 2023 | 4.18 | -0.10 | -2.34% | 4.24 | 4.49 | 4.15 | 47,245 |
| Nov 03 2023 | 4.28 | -0.02 | -0.47% | 4.35 | 4.35 | 4.18 | 21,795 |
| Nov 02 2023 | 4.30 | 0.03 | 0.7% | 4.32 | 4.40 | 4.23 | 21,178 |
| Nov 01 2023 | 4.27 | 0.25 | 6.22% | 4.05 | 4.297 | 3.93 | 10,036 |
| Oct 31 2023 | 4.02 | 0.04 | 1.01% | 3.95 | 4.02 | 3.91 | 7,095 |
| Oct 30 2023 | 3.98 | 0.06 | 1.53% | 3.91 | 3.9852 | 3.8243 | 18,990 |
