5 DAY PERFORMANCE
-10.65%
1 MONTH PERFORMANCE
-14.78%
3 MONTH PERFORMANCE
-19.78%
6 MONTH PERFORMANCE
-25.75%
YEAR-TO-DATE PERFORMANCE
-10.44%
1 YEAR PERFORMANCE
+6.65%
Achieve Life Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $3.80 | $3.69 (-2.89%) | $3.96 | $3.60 | 476,073 | $126.77 M |
| 12/19/2024 | $4.01 | $3.82 (-4.74%) | $4.19 | $3.80 | 264,943 | $131.24 M |
| 12/18/2024 | $4.17 | $4.00 (-4.08%) | $4.21 | $3.86 | 104,638 | $137.42 M |
| 12/17/2024 | $4.09 | $4.16 (1.71%) | $4.18 | $4.02 | 97,800 | $142.92 M |
| 12/16/2024 | $4.09 | $4.13 (0.98%) | $4.17 | $4.08 | 224,400 | $141.89 M |
| 12/13/2024 | $4.14 | $4.10 (-0.97%) | $4.20 | $4.07 | 88,508 | $140.86 M |
| 12/12/2024 | $4.19 | $4.14 (-1.19%) | $4.31 | $4.12 | 161,500 | $142.23 M |
| 12/11/2024 | $4.42 | $4.24 (-4.07%) | $4.42 | $4.24 | 130,991 | $145.67 M |
| 12/10/2024 | $4.54 | $4.38 (-3.52%) | $4.66 | $4.29 | 115,525 | $150.48 M |
| 12/09/2024 | $4.59 | $4.56 (-0.65%) | $4.65 | $4.53 | 72,191 | $156.66 M |
| 12/06/2024 | $4.52 | $4.52 (0%) | $4.60 | $4.40 | 75,229 | $155.28 M |
| 12/05/2024 | $4.48 | $4.49 (0.22%) | $4.53 | $4.36 | 137,217 | $154.25 M |
| 12/04/2024 | $4.56 | $4.53 (-0.66%) | $4.63 | $4.47 | 163,400 | $155.63 M |
| 12/03/2024 | $4.40 | $4.56 (3.64%) | $4.60 | $4.34 | 165,600 | $156.66 M |
| 12/02/2024 | $4.46 | $4.38 (-1.79%) | $4.50 | $4.34 | 108,300 | $150.48 M |
| 11/29/2024 | $4.51 | $4.41 (-2.22%) | $4.51 | $4.37 | 44,848 | $151.51 M |
| 11/27/2024 | $4.50 | $4.49 (-0.22%) | $4.57 | $4.42 | 98,830 | $154.25 M |
| 11/26/2024 | $4.50 | $4.48 (-0.44%) | $4.60 | $4.45 | 94,700 | $153.91 M |
| 11/25/2024 | $4.32 | $4.51 (4.4%) | $4.54 | $4.31 | 125,609 | $154.94 M |
| 11/22/2024 | $4.30 | $4.29 (-0.23%) | $4.34 | $4.21 | 94,317 | $147.38 M |
| 11/21/2024 | $4.25 | $4.33 (1.88%) | $4.37 | $4.19 | 101,404 | $148.76 M |
| 11/20/2024 | $4.37 | $4.31 (-1.37%) | $4.38 | $4.25 | 74,966 | $148.07 M |
| 11/19/2024 | $4.23 | $4.34 (2.6%) | $4.46 | $4.23 | 152,336 | $149.10 M |
| 11/18/2024 | $4.20 | $4.16 (-0.95%) | $4.24 | $4.12 | 124,000 | $142.92 M |
| 11/15/2024 | $4.44 | $4.25 (-4.28%) | $4.44 | $4.13 | 196,823 | $146.01 M |
| 11/14/2024 | $4.66 | $4.39 (-5.79%) | $4.75 | $4.39 | 155,700 | $150.82 M |
| 11/13/2024 | $4.71 | $4.53 (-3.82%) | $4.71 | $4.52 | 155,238 | $155.63 M |
| 11/12/2024 | $4.55 | $4.65 (2.2%) | $4.71 | $4.50 | 159,533 | $159.75 M |
| 11/11/2024 | $4.66 | $4.47 (-4.08%) | $4.67 | $4.45 | 149,900 | $153.57 M |
| 11/08/2024 | $4.73 | $4.63 (-2.11%) | $4.80 | $4.32 | 295,800 | $159.06 M |
| 11/07/2024 | $5.10 | $5.00 (-1.96%) | $5.15 | $4.89 | 115,947 | $171.78 M |
| 11/06/2024 | $5.06 | $5.12 (1.19%) | $5.31 | $4.98 | 235,875 | $175.90 M |
| 11/05/2024 | $4.73 | $4.85 (2.54%) | $4.85 | $4.68 | 45,400 | $166.62 M |
| 11/04/2024 | $4.69 | $4.74 (1.07%) | $4.84 | $4.67 | 52,919 | $162.84 M |
| 11/01/2024 | $4.65 | $4.71 (1.29%) | $4.71 | $4.64 | 53,437 | $161.81 M |
| 10/31/2024 | $4.72 | $4.68 (-0.85%) | $4.76 | $4.60 | 109,400 | $160.78 M |
| 10/30/2024 | $4.71 | $4.73 (0.42%) | $4.79 | $4.70 | 55,400 | $162.50 M |
| 10/29/2024 | $4.84 | $4.72 (-2.48%) | $4.84 | $4.68 | 49,205 | $162.16 M |
| 10/28/2024 | $4.79 | $4.84 (1.04%) | $4.90 | $4.76 | 36,617 | $166.28 M |
| 10/25/2024 | $4.71 | $4.71 (0%) | $4.81 | $4.71 | 48,837 | $161.81 M |
| 10/24/2024 | $4.77 | $4.69 (-1.68%) | $4.95 | $4.66 | 52,727 | $161.13 M |
| 10/23/2024 | $4.87 | $4.79 (-1.64%) | $5.02 | $4.71 | 167,300 | $164.56 M |
| 10/22/2024 | $4.95 | $4.89 (-1.21%) | $4.98 | $4.78 | 59,900 | $168.00 M |
| 10/21/2024 | $5.01 | $4.98 (-0.6%) | $5.08 | $4.94 | 47,258 | $171.09 M |
| 10/18/2024 | $5.06 | $5.08 (0.4%) | $5.13 | $5.06 | 80,800 | $174.52 M |
| 10/17/2024 | $5.04 | $5.05 (0.2%) | $5.10 | $4.97 | 99,356 | $173.49 M |
| 10/16/2024 | $5.03 | $5.00 (-0.6%) | $5.19 | $4.91 | 115,304 | $171.78 M |
| 10/15/2024 | $4.99 | $5.01 (0.4%) | $5.04 | $4.85 | 146,704 | $172.12 M |
| 10/14/2024 | $5.00 | $4.99 (-0.2%) | $5.02 | $4.94 | 65,604 | $171.43 M |
| 10/11/2024 | $4.90 | $5.00 (2.04%) | $5.01 | $4.90 | 100,205 | $171.78 M |
| 10/10/2024 | $5.04 | $4.95 (-1.79%) | $5.12 | $4.87 | 85,942 | $170.06 M |
| 10/09/2024 | $5.24 | $5.12 (-2.29%) | $5.26 | $5.11 | 58,100 | $175.90 M |
| 10/08/2024 | $5.14 | $5.27 (2.53%) | $5.28 | $5.08 | 74,700 | $181.05 M |
| 10/07/2024 | $5.02 | $5.14 (2.39%) | $5.20 | $5.02 | 159,909 | $176.58 M |
| 10/04/2024 | $5.04 | $5.02 (-0.4%) | $5.12 | $4.96 | 98,200 | $172.46 M |
| 10/03/2024 | $4.98 | $5.03 (1%) | $5.27 | $4.96 | 150,724 | $172.81 M |
| 10/02/2024 | $4.91 | $4.98 (1.43%) | $5.00 | $4.75 | 213,900 | $171.09 M |
| 10/01/2024 | $4.71 | $4.80 (1.91%) | $5.00 | $4.66 | 191,300 | $164.90 M |
| 09/30/2024 | $4.68 | $4.74 (1.28%) | $4.78 | $4.61 | 114,800 | $162.84 M |
| 09/27/2024 | $4.65 | $4.77 (2.58%) | $4.90 | $4.64 | 260,727 | $163.87 M |
| 09/26/2024 | $4.44 | $4.44 (0%) | $4.52 | $4.40 | 85,400 | $152.54 M |
| 09/25/2024 | $4.32 | $4.38 (1.39%) | $4.38 | $4.29 | 58,400 | $150.48 M |
| 09/24/2024 | $4.39 | $4.34 (-1.14%) | $4.43 | $4.30 | 69,427 | $149.10 M |
| 09/23/2024 | $4.65 | $4.38 (-5.81%) | $4.65 | $4.38 | 64,000 | $150.48 M |