Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Achieve Life Sciences, Inc. - Common Shares (NQ:ACHV)

3.580 +0.240 (+7.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 3.300 3.640 3.210 3.580 528,188 +0.24(+7.19%)
May 29, 2025 3.190 3.419 3.101 3.340 279,578 +0.19(+6.03%)
May 28, 2025 3.200 3.200 3.060 3.150 151,043 -0.01(-0.32%)
May 27, 2025 3.090 3.200 3.055 3.160 202,914 +0.12(+3.95%)
May 23, 2025 2.900 3.050 2.890 3.040 112,499 +0.07(+2.36%)
May 22, 2025 3.090 3.090 2.921 2.970 138,772 -0.17(-5.41%)
May 21, 2025 3.220 3.266 3.031 3.140 176,503 -0.12(-3.68%)
May 20, 2025 3.300 3.320 2.960 3.260 561,745 -0.05(-1.51%)
May 19, 2025 3.130 3.310 3.030 3.310 508,510 +0.23(+7.47%)
May 16, 2025 2.750 3.100 2.680 3.080 564,770 +0.35(+12.82%)
May 15, 2025 2.510 2.740 2.475 2.730 125,673 +0.25(+10.08%)
May 14, 2025 2.640 2.655 2.420 2.480 141,188 -0.17(-6.42%)
May 13, 2025 2.560 2.670 2.486 2.650 174,576 +0.17(+6.85%)
May 12, 2025 2.430 2.540 2.410 2.480 125,126 +0.13(+5.53%)
May 09, 2025 2.440 2.529 2.340 2.350 128,717 -0.08(-3.29%)
May 08, 2025 2.380 2.480 2.337 2.430 111,753 +0.05(+2.10%)
May 07, 2025 2.480 2.560 2.350 2.380 231,607 -0.10(-3.84%)
May 06, 2025 2.620 2.650 2.430 2.475 115,579 -0.17(-6.25%)
May 05, 2025 2.650 2.690 2.485 2.640 152,604 +0.07(+2.72%)
May 02, 2025 2.490 2.640 2.455 2.570 164,861 +0.12(+4.90%)
May 01, 2025 2.580 2.600 2.445 2.450 133,699 -0.15(-5.77%)
Apr 30, 2025 2.380 2.630 2.330 2.600 220,053 +0.18(+7.44%)
Apr 29, 2025 2.360 2.470 2.320 2.420 92,992 +0.04(+1.68%)
Apr 28, 2025 2.380 2.480 2.325 2.380 192,182 +0.02(+0.85%)
Apr 25, 2025 2.390 2.480 2.360 2.360 262,010 -0.04(-1.67%)
Apr 24, 2025 2.450 2.490 2.365 2.400 167,269 -0.03(-1.23%)
Apr 23, 2025 2.540 2.630 2.410 2.430 338,626 -0.05(-2.02%)
Apr 22, 2025 2.300 2.500 2.280 2.480 215,063 +0.23(+10.22%)
Apr 21, 2025 1.980 2.270 1.960 2.250 318,151 +0.26(+13.07%)
Apr 17, 2025 2.100 2.135 1.950 1.990 260,173 -0.12(-5.69%)
Apr 16, 2025 2.160 2.230 2.100 2.110 129,969 -0.05(-2.31%)
Apr 15, 2025 2.170 2.229 2.110 2.160 111,374 -0.01(-0.46%)
Apr 14, 2025 2.210 2.275 2.110 2.170 97,460 -0.01(-0.46%)
Apr 11, 2025 2.080 2.229 1.980 2.180 207,679 +0.09(+4.31%)
Apr 10, 2025 2.110 2.160 2.010 2.090 141,048 -0.05(-2.34%)
Apr 09, 2025 1.990 2.200 1.840 2.140 270,863 +0.17(+8.35%)
Apr 08, 2025 2.290 2.350 1.895 1.975 242,417 -0.25(-11.24%)
Apr 07, 2025 2.170 2.450 2.042 2.225 322,996 +0.04(+2.06%)
Apr 04, 2025 2.340 2.450 2.119 2.180 580,065 -0.24(-9.92%)
Apr 03, 2025 2.450 2.530 2.340 2.420 235,220 -0.13(-5.10%)
Apr 02, 2025 2.460 2.590 2.440 2.550 150,415 +0.04(+1.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.