Achieve Life Sciences Inc (ACHV)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -11.0236220472 | 3.81 | 3.86 | 3.3 | 596996 | 3.58372507 | CS |
| 4 | -0.69 | -16.9117647059 | 4.08 | 4.205 | 3.3 | 275058 | 3.67563663 | CS |
| 12 | -1.62 | -32.3353293413 | 5.01 | 5.31 | 3.3 | 159876 | 4.08625172 | CS |
| 26 | -1.49 | -30.5327868852 | 4.88 | 5.31 | 3.3 | 137321 | 4.38364929 | CS |
| 52 | -0.93 | -21.5277777778 | 4.32 | 5.59 | 3.3 | 150107 | 4.56748016 | CS |
| 156 | -4.98 | -59.4982078853 | 8.37 | 10.3 | 2 | 105428 | 5.01540663 | CS |
| 260 | 2.731 | 414.415781487 | 0.659 | 23.24 | 0.225744 | 456065 | 2.48264693 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 3.38 | -0.14 | -3.98 | 3.45 | 3.47 | 3.37 | 217938 |
| 1736379300 | 3.52 | -0.21 | -5.63 | 3.69 | 3.83 | 3.52 | 215293 |
| 1736292900 | 3.73 | 0.18 | 5.07 | 3.63 | 3.86 | 3.63 | 689129 |
| 1736206500 | 3.55 | -0.15 | -4.05 | 3.81 | 3.81 | 3.5 | 1265625 |
| 1735947300 | 3.7 | 0.01 | 0.27 | 3.71 | 3.77 | 3.64 | 178263 |
| 1735860900 | 3.69 | 0.17 | 4.83 | 3.55 | 3.76 | 3.55 | 160535 |
| 1735688100 | 3.52 | -0.09 | -2.49 | 3.61 | 3.6124 | 3.42 | 271040 |
| 1735601700 | 3.61 | -0.03 | -0.82 | 3.62 | 3.636 | 3.52 | 101812 |
| 1735342500 | 3.64 | -0.16 | -4.21 | 3.75 | 3.7882 | 3.61 | 100733 |
| 1735256100 | 3.8 | 0.01 | 0.26 | 3.8 | 3.835 | 3.73 | 85352 |
| 1735077840 | 3.79 | 0.01 | 0.26 | 3.77 | 3.83 | 3.71 | 71900 |
| 1734996900 | 3.78 | 0.09 | 2.44 | 3.72 | 3.8399 | 3.66 | 191797 |
| 1734737700 | 3.69 | -0.13 | -3.40 | 3.8 | 3.96 | 3.6 | 438785 |
| 1734651300 | 3.82 | -0.18 | -4.50 | 4.181 | 4.181 | 3.8 | 263564 |
| 1734564900 | 4 | -0.16 | -3.85 | 4.2 | 4.205 | 3.86 | 104222 |
| 1734478500 | 4.16 | 0.03 | 0.73 | 4.1116 | 4.18 | 4.0171 | 96136 |
| 1734392100 | 4.13 | 0.03 | 0.73 | 4.08 | 4.17 | 4.08 | 223862 |
| 1734132900 | 4.1 | -0.04 | -0.97 | 4.2 | 4.2 | 4.07 | 87552 |
| 1734046500 | 4.14 | -0.1 | -2.36 | 4.19 | 4.3128 | 4.12 | 159959 |
| 1733960100 | 4.24 | -0.14 | -3.20 | 4.42 | 4.42 | 4.24 | 129726 |
| 1733873700 | 4.38 | -0.18 | -3.95 | 4.5599999 | 4.655 | 4.29 | 113882 |
| 1733787300 | 4.5599999 | 0.04 | 0.88 | 4.54 | 4.65 | 4.53 | 64542 |
| 1733528100 | 4.5199999 | 0.03 | 0.67 | 4.49 | 4.6 | 4.3955 | 73618 |
| 1733441700 | 4.49 | -0.04 | -0.88 | 4.5293 | 4.5293 | 4.36 | 126952 |
| 1733355300 | 4.53 | -0.03 | -0.66 | 4.51 | 4.63 | 4.475 | 162187 |
| 1733268900 | 4.5599999 | 0.18 | 4.11 | 4.4 | 4.6 | 4.34 | 164073 |
| 1733182500 | 4.38 | -0.03 | -0.68 | 4.46 | 4.5 | 4.34 | 108236 |
| 1732917840 | 4.41 | -0.08 | -1.78 | 4.51 | 4.54 | 4.37 | 44732 |
| 1732750500 | 4.49 | 0.01 | 0.22 | 4.5 | 4.57 | 4.42 | 98490 |
| 1732664100 | 4.48 | -0.03 | -0.67 | 4.505 | 4.604787 | 4.45 | 93509 |
| 1732577700 | 4.51 | 0.22 | 5.13 | 4.3099999 | 4.54 | 4.3099999 | 124991 |
| 1732318500 | 4.29 | -0.04 | -0.92 | 4.3 | 4.3385 | 4.21 | 92305 |
| 1732232100 | 4.33 | 0.03 | 0.58 | 4.25 | 4.37 | 4.19 | 96248 |
| 1732145700 | 4.305 | -0.04 | -0.81 | 4.325 | 4.33 | 4.25 | 74424 |
| 1732059300 | 4.34 | 0.18 | 4.33 | 4.34 | 4.46 | 4.28 | 142058 |
| 1731972900 | 4.16 | -0.09 | -2.12 | 4.2 | 4.24 | 4.12 | 123292 |
| 1731713700 | 4.25 | -0.14 | -3.19 | 4.4 | 4.41 | 4.13 | 188846 |
| 1731627300 | 4.39 | -0.14 | -3.09 | 4.68 | 4.7499 | 4.39 | 152491 |
| 1731540900 | 4.53 | -0.12 | -2.58 | 4.66 | 4.6947 | 4.5199999 | 154009 |
| 1731454500 | 4.65 | 0.18 | 4.03 | 4.55 | 4.71 | 4.545 | 152451 |
| 1731368100 | 4.47 | -0.16 | -3.46 | 4.66 | 4.6651 | 4.45 | 149108 |
| 1731108900 | 4.63 | -0.37 | -7.40 | 4.73 | 4.8 | 4.32 | 294081 |
| 1731022500 | 5 | -0.12 | -2.34 | 5.15 | 5.15 | 4.89 | 114746 |
| 1730936100 | 5.12 | 0.27 | 5.57 | 4.98 | 5.3099999 | 4.98 | 233354 |
| 1730849700 | 4.85 | 0.11 | 2.32 | 4.73 | 4.85 | 4.7299 | 44802 |
| 1730763300 | 4.74 | 0.03 | 0.64 | 4.69 | 4.84 | 4.665 | 52800 |
| 1730500500 | 4.71 | 0.03 | 0.64 | 4.68 | 4.71 | 4.64 | 41051 |
| 1730414100 | 4.68 | -0.05 | -1.06 | 4.72 | 4.76 | 4.6 | 109369 |
| 1730327700 | 4.73 | 0.01 | 0.21 | 4.71 | 4.79 | 4.7 | 54814 |
| 1730241300 | 4.72 | -0.12 | -2.48 | 4.84 | 4.84 | 4.68 | 48046 |
| 1730154900 | 4.84 | 0.13 | 2.76 | 4.79 | 4.8973 | 4.78 | 36137 |
| 1729895700 | 4.71 | 0.02 | 0.43 | 4.71 | 4.8099999 | 4.71 | 48787 |
| 1729809300 | 4.69 | -0.1 | -2.09 | 4.8 | 4.83 | 4.66 | 47016 |
| 1729722900 | 4.79 | -0.1 | -2.04 | 4.87 | 5.0213 | 4.71 | 167249 |
| 1729636500 | 4.89 | -0.09 | -1.81 | 4.95 | 4.9799 | 4.78 | 59871 |
| 1729550100 | 4.98 | -0.1 | -1.97 | 5.01 | 5.1 | 4.94 | 47253 |
| 1729290900 | 5.08 | 0.03 | 0.59 | 5.0599999 | 5.125 | 5.0599999 | 80773 |
| 1729204500 | 5.05 | 0.05 | 1.00 | 5.04 | 5.1 | 4.975 | 99336 |
| 1729118100 | 5 | -0.01 | -0.10 | 5.03 | 5.1899 | 4.91 | 115294 |
| 1729031700 | 5.005 | 0.01 | 0.30 | 4.99 | 5.04 | 4.85 | 146704 |
| 1728945300 | 4.99 | -0.01 | -0.20 | 5 | 5.0199999 | 4.94 | 65604 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
