NASDAQ : ACHV
Achieve Life Sciences, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 6.83 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 702.82M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Achieve Life Sciences, Inc. (ACHV) closed at 6.61 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.89 | 6.89 | 6.33 | 6.61 | 1,532,927 | -3.22% |
| 2026-10-30 | 7.12 | 7.29 | 6.57 | 6.83 | 1,376,722 | -5.01% |
| 2026-10-29 | 6.9 | 7.23 | 6.9 | 7.19 | 1,375,110 | +4.96% |
| 2026-10-28 | 6.85 | 6.97 | 6.675 | 6.85 | 966,180 | -1.15% |
| 2026-10-27 | 6.59 | 6.94 | 6.45 | 6.93 | 1,486,048 | +5.96% |
| 2026-10-26 | 6.53 | 6.65 | 6.46 | 6.54 | 701,511 | +0.77% |
| 2026-10-23 | 6.48 | 6.61 | 6.36 | 6.49 | 590,148 | -0.15% |
| 2026-10-22 | 6.39 | 6.64 | 6.33 | 6.5 | 963,337 | -0.15% |
| 2026-10-21 | 6.49 | 6.67 | 6.38 | 6.51 | 2,468,984 | +0.00% |
| 2026-10-20 | 6.58 | 6.935 | 6.47 | 6.51 | 2,112,014 | -1.44% |
| 2026-10-19 | 6.54 | 6.735 | 6.455 | 6.605 | 823,321 | +3.53% |
| 2026-10-16 | 6.98 | 7.02 | 6.22 | 6.38 | 1,990,372 | -8.46% |
| 2026-10-15 | 7 | 7.13 | 6.83 | 6.97 | 1,196,995 | -0.43% |
| 2026-10-14 | 6.98 | 7.11 | 6.83 | 7 | 1,642,094 | +0.00% |
| 2026-10-13 | 7 | 7.2 | 6.92 | 7 | 1,645,998 | -0.85% |
| 2026-10-12 | 7.39 | 7.447 | 7.045 | 7.06 | 948,672 | -4.72% |
| 2026-10-09 | 7.2 | 7.48 | 7.14 | 7.41 | 986,708 | +3.06% |
| 2026-10-08 | 7.14 | 7.32 | 7.05 | 7.19 | 1,108,648 | -0.69% |
| 2026-10-07 | 7.02 | 7.35 | 6.96 | 7.24 | 1,035,543 | +2.99% |
| 2026-10-06 | 7.06 | 7.23 | 6.89 | 7.03 | 1,052,511 | +0.29% |
| 2026-10-05 | 7.24 | 7.339 | 6.83 | 7.01 | 1,702,892 | -3.18% |
| 2026-10-02 | 7.62 | 7.63 | 7.05 | 7.24 | 1,885,239 | -3.85% |
| 2026-10-01 | 7.89 | 8.04 | 7.515 | 7.53 | 1,131,009 | -6.92% |
| 2026-09-30 | 8.08 | 8.28 | 7.87 | 8.09 | 2,367,588 | +5.20% |
| 2026-09-29 | 7.75 | 7.755 | 7.47 | 7.69 | 1,021,426 | -0.77% |
| 2026-09-28 | 7.5 | 7.84 | 7.345 | 7.75 | 1,300,547 | +2.79% |
| 2026-09-25 | 7.9 | 7.955 | 7.51 | 7.54 | 1,422,953 | -3.70% |
| 2026-09-24 | 7.79 | 8.14 | 7.62 | 7.83 | 1,141,095 | +0.00% |
| 2026-09-23 | 8.15 | 8.201 | 7.76 | 7.83 | 1,328,073 | -3.57% |
| 2026-09-22 | 8.15 | 8.42 | 7.95 | 8.12 | 1,674,963 | +0.87% |
| 2026-09-21 | 8.025 | 8.07 | 7.82 | 8.05 | 1,006,915 | +0.88% |
| 2026-09-18 | 7.91 | 8.09 | 7.802 | 7.98 | 2,830,274 | +0.88% |
| 2026-09-17 | 7.59 | 8.11 | 7.59 | 7.91 | 1,871,102 | +6.60% |
| 2026-09-16 | 7.43 | 7.62 | 7.265 | 7.42 | 1,905,747 | +1.37% |
| 2026-09-15 | 7.22 | 7.33 | 7.018 | 7.32 | 1,385,042 | +1.24% |
| 2026-09-14 | 7.06 | 7.29 | 7.02 | 7.23 | 1,430,428 | +2.41% |
| 2026-09-11 | 7.38 | 7.44 | 7.01 | 7.06 | 1,461,951 | -3.02% |
| 2026-09-10 | 7.48 | 7.56 | 7.21 | 7.28 | 2,476,391 | -3.45% |
| 2026-09-09 | 7.82 | 7.85 | 7.52 | 7.54 | 2,367,415 | -3.83% |
| 2026-09-08 | 8.32 | 8.34 | 7.815 | 7.84 | 3,534,575 | -7.66% |
| 2026-09-04 | 8.2 | 8.56 | 8.1 | 8.49 | 886,366 | +2.17% |
| 2026-09-03 | 8.49 | 8.64 | 8.205 | 8.31 | 1,532,540 | -2.00% |
| 2026-09-02 | 8.27 | 8.52 | 8.25 | 8.48 | 1,044,380 | +2.79% |
| 2026-09-01 | 7.83 | 8.4 | 7.83 | 8.25 | 1,652,227 | +3.90% |
| 2026-08-31 | 8.07 | 8.14 | 7.82 | 7.94 | 1,059,972 | -1.98% |
| 2026-08-28 | 8.17 | 8.22 | 7.955 | 8.1 | 988,990 | -0.98% |
| 2026-08-27 | 8.31 | 8.4 | 8.16 | 8.18 | 989,424 | -1.09% |
| 2026-08-26 | 8.2 | 8.34 | 8.02 | 8.27 | 1,322,472 | +1.22% |
| 2026-08-25 | 8.04 | 8.42 | 8.01 | 8.17 | 1,323,918 | +2.90% |
| 2026-08-24 | 7.99 | 8.12 | 7.68 | 7.94 | 920,742 | -0.63% |
| 2026-08-21 | 8.11 | 8.194 | 7.9 | 7.99 | 1,063,957 | -0.37% |
| 2026-08-20 | 8.42 | 8.46 | 7.96 | 8.02 | 1,453,876 | -5.98% |
| 2026-08-19 | 7.62 | 8.61 | 7.62 | 8.53 | 3,924,730 | +13.43% |
| 2026-08-18 | 7.43 | 7.6 | 7.31 | 7.52 | 1,064,174 | +0.27% |
| 2026-08-17 | 7.4 | 7.54 | 7.27 | 7.5 | 945,258 | -1.19% |
| 2026-08-14 | 7.27 | 7.6 | 7.15 | 7.59 | 1,743,442 | +4.69% |
| 2026-08-13 | 6.92 | 7.335 | 6.835 | 7.25 | 2,767,844 | +8.37% |
| 2026-08-12 | 6.77 | 6.77 | 6.51 | 6.69 | 1,407,749 | -1.18% |
| 2026-08-11 | 6.58 | 6.95 | 6.531 | 6.77 | 1,897,590 | +1.50% |
| 2026-08-10 | 6.66 | 6.8 | 6.61 | 6.67 | 891,223 | +0.30% |
| 2026-08-07 | 6.66 | 6.79 | 6.5 | 6.65 | 712,555 | +1.53% |
| 2026-08-06 | 6.57 | 6.75 | 6.51 | 6.55 | 572,075 | -1.65% |
| 2026-08-05 | 6.49 | 6.74 | 6.43 | 6.66 | 898,238 | +2.94% |
| 2026-08-04 | 6.598 | 6.598 | 6.29 | 6.47 | 1,243,936 | +2.37% |
| 2026-08-03 | 6.38 | 6.5 | 6.2 | 6.32 | 914,033 | -1.56% |
| 2026-07-31 | 6.3 | 6.458 | 6.05 | 6.42 | 1,181,779 | +1.90% |
| 2026-07-30 | 6.21 | 6.34 | 6.08 | 6.3 | 829,020 | +2.02% |
| 2026-07-29 | 6.19 | 6.325 | 5.93 | 6.175 | 1,279,604 | -0.08% |
| 2026-07-28 | 6.18 | 6.28 | 5.91 | 6.18 | 1,304,740 | +0.00% |
| 2026-07-27 | 6.18 | 6.43 | 6.025 | 6.18 | 954,643 | +1.31% |
| 2026-07-24 | 6.24 | 6.36 | 6.06 | 6.1 | 927,015 | -1.13% |
| 2026-07-23 | 6.26 | 6.4 | 6.16 | 6.17 | 893,289 | -2.22% |
| 2026-07-22 | 6.47 | 6.635 | 6.275 | 6.31 | 749,947 | -2.92% |
| 2026-07-21 | 6.29 | 6.51 | 6.214 | 6.5 | 851,878 | +4.17% |
| 2026-07-20 | 6.28 | 6.42 | 6.06 | 6.24 | 915,603 | -0.48% |
| 2026-07-17 | 5.83 | 6.4 | 5.76 | 6.27 | 1,480,369 | +5.20% |
| 2026-07-16 | 6.28 | 6.4 | 5.81 | 5.96 | 1,765,503 | -5.85% |
| 2026-07-15 | 6.31 | 6.4 | 5.88 | 6.33 | 1,669,082 | +0.32% |
| 2026-07-14 | 6.17 | 6.32 | 6.033 | 6.31 | 1,631,323 | +3.44% |
| 2026-07-13 | 6.06 | 6.165 | 5.95 | 6.1 | 1,327,474 | -0.16% |
| 2026-07-10 | 6.37 | 6.4 | 5.81 | 6.11 | 2,050,664 | -4.53% |
| 2026-07-09 | 6.26 | 6.43 | 6.122 | 6.4 | 1,721,197 | +3.06% |
| 2026-07-08 | 6.44 | 6.54 | 6.02 | 6.21 | 2,430,574 | -4.75% |
| 2026-07-07 | 6.39 | 6.555 | 6.23 | 6.52 | 1,732,178 | +1.09% |
| 2026-07-06 | 6.41 | 6.66 | 6.38 | 6.45 | 1,301,798 | +0.78% |
| 2026-07-02 | 6.42 | 6.598 | 6.16 | 6.4 | 1,712,910 | +0.00% |
| 2026-07-01 | 6.49 | 7.11 | 6.27 | 6.4 | 3,840,432 | -1.99% |
| 2026-06-30 | 6.23 | 6.55 | 6.09 | 6.53 | 2,461,696 | +4.82% |
| 2026-06-29 | 5.98 | 6.312 | 5.97 | 6.23 | 2,176,231 | +3.49% |
| 2026-06-26 | 5.73 | 6.055 | 5.68 | 6.02 | 12,441,224 | +5.61% |
| 2026-06-25 | 5.25 | 6 | 5.24 | 5.7 | 3,808,630 | +7.55% |
| 2026-06-24 | 5.02 | 5.44 | 4.91 | 5.3 | 2,083,785 | +5.79% |
| 2026-06-23 | 4.98 | 5.155 | 4.86 | 5.01 | 2,124,551 | -1.76% |
| 2026-06-22 | 4.94 | 5.43 | 4.94 | 5.1 | 2,899,457 | +5.15% |
| 2026-06-18 | 5.39 | 5.5 | 4.82 | 4.85 | 6,945,503 | -9.51% |
| 2026-06-17 | 5.59 | 5.63 | 5.32 | 5.36 | 1,664,883 | -3.42% |
| 2026-06-16 | 5.6 | 5.75 | 5.42 | 5.55 | 1,785,854 | -0.89% |
| 2026-06-15 | 5.64 | 5.75 | 5.315 | 5.6 | 1,944,946 | +1.45% |
| 2026-06-12 | 5.52 | 5.97 | 5.49 | 5.52 | 1,172,804 | +0.00% |
| 2026-06-11 | 5.74 | 6.16 | 5.52 | 5.52 | 2,771,070 | -4.00% |
| 2026-06-10 | 5.5 | 5.785 | 5.465 | 5.75 | 1,266,385 | +2.68% |
| 2026-06-09 | 5.59 | 5.74 | 5.36 | 5.6 | 1,194,742 | +2.19% |
| 2026-06-08 | 5.23 | 5.505 | 5.18 | 5.48 | 1,107,738 | +6.82% |
| 2026-06-05 | 5.23 | 5.305 | 5 | 5.13 | 770,182 | -3.02% |
| 2026-06-04 | 4.9 | 5.5 | 4.875 | 5.29 | 1,290,537 | +7.52% |
| 2026-06-03 | 5 | 5 | 4.705 | 4.92 | 1,361,154 | -2.19% |
| 2026-06-02 | 5.3 | 5.3 | 5.03 | 5.03 | 866,398 | -5.09% |
| 2026-06-01 | 5.1 | 5.53 | 5.04 | 5.3 | 1,547,341 | +1.15% |
| 2026-05-29 | 5.35 | 5.49 | 5.235 | 5.24 | 1,099,042 | -1.13% |
| 2026-05-28 | 4.8 | 5.365 | 4.695 | 5.3 | 2,276,214 | +10.88% |
| 2026-05-27 | 4.57 | 4.935 | 4.48 | 4.78 | 1,858,804 | +4.82% |
| 2026-05-26 | 4.6 | 4.74 | 4.55 | 4.56 | 1,039,780 | -2.77% |
| 2026-05-22 | 4.62 | 4.81 | 4.62 | 4.69 | 816,611 | +1.96% |
| 2026-05-21 | 4.54 | 4.75 | 4.45 | 4.6 | 841,599 | +0.66% |
| 2026-05-20 | 4.49 | 4.65 | 4.44 | 4.57 | 1,139,708 | +2.70% |
| 2026-05-19 | 4.73 | 4.798 | 4.43 | 4.45 | 1,309,298 | -6.71% |
| 2026-05-18 | 5.41 | 5.41 | 4.67 | 4.77 | 2,431,617 | -9.83% |
| 2026-05-15 | 5.6 | 5.66 | 5.28 | 5.29 | 1,295,495 | -8.64% |
| 2026-05-14 | 5.9 | 6.138 | 5.75 | 5.79 | 906,344 | -2.85% |
| 2026-05-13 | 5.98 | 6.096 | 5.63 | 5.96 | 1,312,518 | -0.50% |