Achieve Life Sciences, Inc. (ACHV)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.5700 | 4.6400 | 4.4800 | 4.6100 | 4.6100 | 55,800 |
| Apr 25, 2024 | 4.4700 | 4.6600 | 4.4300 | 4.5800 | 4.5800 | 56,600 |
| Apr 24, 2024 | 4.5200 | 4.5400 | 4.4500 | 4.5400 | 4.5400 | 31,700 |
| Apr 23, 2024 | 4.4200 | 4.5900 | 4.3500 | 4.5000 | 4.5000 | 51,600 |
| Apr 22, 2024 | 4.5700 | 4.5800 | 4.3500 | 4.4100 | 4.4100 | 82,100 |
| Apr 19, 2024 | 4.5500 | 4.6200 | 4.4300 | 4.5100 | 4.5100 | 35,400 |
| Apr 18, 2024 | 4.5900 | 4.6500 | 4.3900 | 4.5700 | 4.5700 | 77,800 |
| Apr 17, 2024 | 4.5300 | 4.5900 | 4.4500 | 4.5700 | 4.5700 | 53,100 |
| Apr 16, 2024 | 4.5000 | 4.5800 | 4.3700 | 4.3800 | 4.3800 | 63,100 |
| Apr 15, 2024 | 4.3400 | 4.4800 | 4.2000 | 4.4500 | 4.4500 | 114,700 |
| Apr 12, 2024 | 4.3300 | 4.3900 | 4.2600 | 4.3500 | 4.3500 | 39,900 |
| Apr 11, 2024 | 4.3700 | 4.4700 | 4.3200 | 4.3900 | 4.3900 | 35,800 |
| Apr 10, 2024 | 4.2600 | 4.4000 | 4.2600 | 4.3800 | 4.3800 | 54,000 |
| Apr 09, 2024 | 4.3500 | 4.4300 | 4.2700 | 4.3600 | 4.3600 | 45,500 |
| Apr 08, 2024 | 4.4400 | 4.4400 | 4.3300 | 4.3600 | 4.3600 | 71,600 |
| Apr 05, 2024 | 4.4100 | 4.5300 | 4.4000 | 4.4600 | 4.4600 | 109,200 |
| Apr 04, 2024 | 4.6600 | 4.7000 | 4.4600 | 4.4800 | 4.4800 | 72,900 |
| Apr 03, 2024 | 4.4300 | 4.5900 | 4.4300 | 4.5900 | 4.5900 | 96,300 |
| Apr 02, 2024 | 4.5500 | 4.5800 | 4.3500 | 4.4800 | 4.4800 | 54,200 |
| Apr 01, 2024 | 4.6400 | 4.6900 | 4.0200 | 4.5800 | 4.5800 | 127,500 |
| Mar 28, 2024 | 4.4900 | 4.6800 | 4.3800 | 4.5500 | 4.5500 | 126,800 |
| Mar 27, 2024 | 4.6600 | 4.6600 | 4.4700 | 4.5200 | 4.5200 | 90,400 |
| Mar 26, 2024 | 4.7600 | 4.7900 | 4.5400 | 4.6600 | 4.6600 | 70,100 |
| Mar 25, 2024 | 4.6000 | 4.8100 | 4.5100 | 4.6700 | 4.6700 | 91,400 |
| Mar 22, 2024 | 4.6000 | 4.6300 | 4.5200 | 4.6000 | 4.6000 | 46,600 |
| Mar 21, 2024 | 4.6000 | 4.6900 | 4.5100 | 4.6000 | 4.6000 | 74,400 |
| Mar 20, 2024 | 4.6000 | 4.6700 | 4.5100 | 4.6600 | 4.6600 | 78,900 |
| Mar 19, 2024 | 4.6000 | 4.6200 | 4.4900 | 4.5600 | 4.5600 | 68,800 |
| Mar 18, 2024 | 4.5700 | 4.6900 | 4.4900 | 4.6000 | 4.6000 | 89,400 |
| Mar 15, 2024 | 4.5200 | 4.5900 | 4.3500 | 4.5900 | 4.5900 | 718,700 |
| Mar 14, 2024 | 4.4100 | 4.6900 | 4.3600 | 4.4600 | 4.4600 | 87,800 |
| Mar 13, 2024 | 4.3500 | 4.4600 | 4.3500 | 4.4200 | 4.4200 | 51,100 |
| Mar 12, 2024 | 4.3500 | 4.4600 | 4.3200 | 4.3500 | 4.3500 | 248,900 |
| Mar 11, 2024 | 4.3200 | 4.4000 | 4.2700 | 4.3500 | 4.3500 | 58,100 |
| Mar 08, 2024 | 4.4200 | 4.4800 | 4.3700 | 4.3900 | 4.3900 | 68,500 |
| Mar 07, 2024 | 4.5000 | 4.5000 | 4.2700 | 4.3800 | 4.3800 | 107,300 |
| Mar 06, 2024 | 4.4000 | 4.4700 | 4.3000 | 4.4300 | 4.4300 | 55,600 |
| Mar 05, 2024 | 4.4000 | 4.4400 | 4.3300 | 4.3900 | 4.3900 | 83,900 |
| Mar 04, 2024 | 4.4100 | 4.4800 | 4.2800 | 4.4200 | 4.4200 | 903,400 |
| Mar 01, 2024 | 4.0500 | 4.4400 | 3.9300 | 4.4200 | 4.4200 | 177,900 |
| Feb 29, 2024 | 4.2500 | 4.3900 | 3.8900 | 4.0500 | 4.0500 | 439,600 |
| Feb 28, 2024 | 4.4900 | 4.5000 | 4.1300 | 4.4600 | 4.4600 | 40,500 |
| Feb 27, 2024 | 4.0800 | 4.5400 | 4.0800 | 4.5000 | 4.5000 | 99,500 |
| Feb 26, 2024 | 3.9400 | 4.0900 | 3.9100 | 4.0900 | 4.0900 | 36,800 |
| Feb 23, 2024 | 3.8300 | 3.9700 | 3.8300 | 3.9600 | 3.9600 | 23,300 |
| Feb 22, 2024 | 4.0000 | 4.0000 | 3.8200 | 3.8200 | 3.8200 | 45,500 |
| Feb 21, 2024 | 4.0100 | 4.2000 | 3.8800 | 4.0000 | 4.0000 | 26,100 |
| Feb 20, 2024 | 4.2100 | 4.2800 | 4.0000 | 4.0100 | 4.0100 | 57,900 |
| Feb 16, 2024 | 4.4500 | 4.6200 | 4.3000 | 4.3200 | 4.3200 | 62,800 |
| Feb 15, 2024 | 4.4000 | 4.5700 | 4.3500 | 4.4300 | 4.4300 | 20,400 |
| Feb 14, 2024 | 4.3900 | 4.4700 | 4.3200 | 4.3900 | 4.3900 | 30,500 |
| Feb 13, 2024 | 4.5900 | 4.6700 | 4.4700 | 4.4700 | 4.4700 | 13,500 |
| Feb 12, 2024 | 4.6600 | 4.8000 | 4.5000 | 4.6700 | 4.6700 | 36,500 |
| Feb 09, 2024 | 4.5500 | 4.5500 | 4.4000 | 4.5000 | 4.5000 | 17,400 |
| Feb 08, 2024 | 4.4500 | 4.5500 | 4.3300 | 4.3700 | 4.3700 | 13,000 |
| Feb 07, 2024 | 4.5000 | 4.5000 | 4.3400 | 4.3900 | 4.3900 | 19,000 |
| Feb 06, 2024 | 4.7700 | 4.7700 | 4.4000 | 4.5000 | 4.5000 | 51,600 |
| Feb 05, 2024 | 4.8000 | 4.8000 | 4.3500 | 4.3500 | 4.3500 | 51,200 |
| Feb 02, 2024 | 4.9100 | 5.0000 | 4.7600 | 4.8500 | 4.8500 | 34,100 |
| Feb 01, 2024 | 4.9000 | 5.0700 | 4.7500 | 5.0000 | 5.0000 | 60,300 |
| Jan 31, 2024 | 4.9900 | 5.0600 | 4.8900 | 4.9300 | 4.9300 | 19,500 |
| Jan 30, 2024 | 5.0000 | 5.4100 | 4.8800 | 4.9700 | 4.9700 | 41,700 |
| Jan 29, 2024 | 5.0100 | 5.1100 | 4.9000 | 5.0800 | 5.0800 | 51,900 |
| Jan 26, 2024 | 5.2100 | 5.3000 | 4.9000 | 5.0000 | 5.0000 | 73,200 |
| Jan 25, 2024 | 4.7400 | 5.1900 | 4.4100 | 5.1400 | 5.1400 | 184,900 |
| Jan 24, 2024 | 4.7900 | 4.7900 | 4.5000 | 4.5500 | 4.5500 | 33,500 |
| Jan 23, 2024 | 4.5400 | 4.8000 | 4.4400 | 4.6300 | 4.6300 | 35,500 |
| Jan 22, 2024 | 4.5200 | 4.6000 | 4.3400 | 4.5500 | 4.5500 | 336,100 |
| Jan 19, 2024 | 4.2600 | 4.5800 | 4.2600 | 4.5200 | 4.5200 | 44,100 |
| Jan 18, 2024 | 4.3400 | 4.3700 | 4.2200 | 4.3000 | 4.3000 | 21,600 |
| Jan 17, 2024 | 4.2500 | 4.3400 | 4.1900 | 4.3200 | 4.3200 | 31,200 |
| Jan 16, 2024 | 4.3200 | 4.3900 | 4.1000 | 4.2500 | 4.2500 | 34,600 |
| Jan 12, 2024 | 4.2200 | 4.3000 | 4.1900 | 4.2900 | 4.2900 | 24,000 |
| Jan 11, 2024 | 4.2100 | 4.2100 | 4.0900 | 4.1600 | 4.1600 | 13,300 |
| Jan 10, 2024 | 4.2600 | 4.3400 | 4.1200 | 4.2100 | 4.2100 | 15,700 |
| Jan 09, 2024 | 4.1300 | 4.2800 | 4.0700 | 4.2500 | 4.2500 | 19,800 |
| Jan 08, 2024 | 3.9500 | 4.1900 | 3.9200 | 4.1900 | 4.1900 | 12,400 |
| Jan 05, 2024 | 4.0900 | 4.1100 | 3.7500 | 3.8800 | 3.8800 | 60,900 |
| Jan 04, 2024 | 4.1500 | 4.1700 | 4.0400 | 4.0700 | 4.0700 | 18,900 |
| Jan 03, 2024 | 4.1000 | 4.1800 | 3.8600 | 4.1700 | 4.1700 | 40,900 |
| Jan 02, 2024 | 4.2000 | 4.2600 | 3.9900 | 4.1700 | 4.1700 | 64,200 |
| Dec 29, 2023 | 4.1700 | 4.2600 | 4.0000 | 4.1200 | 4.1200 | 70,700 |
| Dec 28, 2023 | 4.1500 | 4.2500 | 4.0700 | 4.1600 | 4.1600 | 59,400 |
| Dec 27, 2023 | 4.0500 | 4.2400 | 4.0100 | 4.1100 | 4.1100 | 48,900 |
| Dec 26, 2023 | 3.7200 | 4.3900 | 3.6500 | 4.0400 | 4.0400 | 154,800 |
| Dec 22, 2023 | 3.4200 | 3.6900 | 3.4100 | 3.6700 | 3.6700 | 104,000 |
| Dec 21, 2023 | 3.3900 | 3.5000 | 3.2000 | 3.4600 | 3.4600 | 103,100 |
| Dec 20, 2023 | 3.4500 | 3.5200 | 3.2500 | 3.3900 | 3.3900 | 126,700 |
| Dec 19, 2023 | 3.3000 | 3.4800 | 3.2500 | 3.4500 | 3.4500 | 136,900 |
| Dec 18, 2023 | 3.1300 | 3.3500 | 3.1000 | 3.3100 | 3.3100 | 100,400 |
| Dec 15, 2023 | 3.2500 | 3.3000 | 3.1200 | 3.1800 | 3.1800 | 134,200 |
| Dec 14, 2023 | 3.2600 | 3.4000 | 3.2100 | 3.2800 | 3.2800 | 167,500 |
| Dec 13, 2023 | 3.1700 | 3.3800 | 3.1700 | 3.3200 | 3.3200 | 331,500 |
| Dec 12, 2023 | 3.8900 | 3.9000 | 3.0300 | 3.1500 | 3.1500 | 1,721,100 |
| Dec 11, 2023 | 5.4300 | 5.5200 | 5.2900 | 5.4500 | 5.4500 | 35,400 |
| Dec 08, 2023 | 5.5000 | 5.6000 | 5.3600 | 5.5100 | 5.5100 | 30,300 |
| Dec 07, 2023 | 5.5000 | 5.6200 | 5.4100 | 5.5600 | 5.5600 | 11,700 |
| Dec 06, 2023 | 5.4500 | 5.6600 | 5.3900 | 5.5000 | 5.5000 | 17,500 |
| Dec 05, 2023 | 5.8000 | 5.8000 | 5.3100 | 5.4900 | 5.4900 | 54,900 |
| Dec 04, 2023 | 5.9000 | 5.9600 | 5.7600 | 5.7600 | 5.7600 | 51,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.