5 DAY PERFORMANCE
+2.65%
1 MONTH PERFORMANCE
-28.62%
3 MONTH PERFORMANCE
+6.42%
6 MONTH PERFORMANCE
-30.12%
YEAR-TO-DATE PERFORMANCE
-34.09%
1 YEAR PERFORMANCE
-51.97%
Achieve Life Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/11/2025 | $2.33 | $2.32 (-0.43%) | $2.34 | $2.25 | 355.58 K | $80.47 M |
| 07/10/2025 | $2.36 | $2.33 (-1.27%) | $2.39 | $2.30 | 444.50 K | $80.82 M |
| 07/09/2025 | $2.22 | $2.37 (6.76%) | $2.38 | $2.18 | 769.90 K | $82.20 M |
| 07/08/2025 | $2.10 | $2.26 (7.62%) | $2.31 | $2.06 | 1.25 M | $78.39 M |
| 07/07/2025 | $2.14 | $2.07 (-3.27%) | $2.16 | $2.02 | 1.69 M | $71.80 M |
| 07/03/2025 | $2.29 | $2.18 (-4.8%) | $2.29 | $2.15 | 817.70 K | $75.61 M |
| 07/02/2025 | $2.23 | $2.26 (1.35%) | $2.29 | $2.17 | 1.19 M | $78.39 M |
| 07/01/2025 | $2.25 | $2.22 (-1.33%) | $2.27 | $2.15 | 1.53 M | $77.00 M |
| 06/30/2025 | $2.31 | $2.26 (-2.16%) | $2.31 | $2.08 | 2.63 M | $78.39 M |
| 06/27/2025 | $2.60 | $2.23 (-14.23%) | $2.65 | $2.00 | 13.06 M | $77.35 M |
| 06/26/2025 | $3.76 | $3.51 (-6.65%) | $3.84 | $3.47 | 592.92 K | $121.74 M |
| 06/25/2025 | $3.81 | $3.80 (-0.26%) | $3.90 | $3.70 | 261.91 K | $131.80 M |
| 06/24/2025 | $3.85 | $3.81 (-1.04%) | $3.86 | $3.61 | 235.53 K | $132.15 M |
| 06/23/2025 | $3.30 | $3.84 (16.36%) | $3.89 | $3.30 | 491.22 K | $133.19 M |
| 06/20/2025 | $3.16 | $3.35 (6.01%) | $3.41 | $3.06 | 442.20 K | $116.19 M |
| 06/18/2025 | $2.99 | $3.14 (5.02%) | $3.18 | $2.98 | 204.54 K | $108.91 M |
| 06/17/2025 | $3.05 | $2.98 (-2.3%) | $3.17 | $2.98 | 254.01 K | $103.36 M |
| 06/16/2025 | $3.29 | $3.10 (-5.78%) | $3.29 | $3.07 | 306.32 K | $107.52 M |
| 06/13/2025 | $3.24 | $3.25 (0.31%) | $3.35 | $3.17 | 256.60 K | $112.73 M |
| 06/12/2025 | $3.51 | $3.32 (-5.41%) | $3.54 | $3.25 | 322.79 K | $115.15 M |
| 06/11/2025 | $3.71 | $3.57 (-3.77%) | $3.79 | $3.55 | 176.50 K | $123.83 M |
| 06/10/2025 | $3.75 | $3.69 (-1.6%) | $3.90 | $3.67 | 212.80 K | $127.99 M |
| 06/09/2025 | $3.90 | $3.76 (-3.59%) | $3.91 | $3.64 | 193.18 K | $130.42 M |
| 06/06/2025 | $3.52 | $3.83 (8.81%) | $3.85 | $3.52 | 244.73 K | $132.84 M |
| 06/05/2025 | $3.80 | $3.53 (-7.11%) | $3.81 | $3.44 | 441.11 K | $122.44 M |
| 06/04/2025 | $4.21 | $3.83 (-9.03%) | $4.29 | $3.81 | 641.03 K | $132.84 M |
| 06/03/2025 | $3.94 | $4.21 (6.85%) | $4.30 | $3.86 | 918.03 K | $146.02 M |
| 06/02/2025 | $3.60 | $3.90 (8.33%) | $3.92 | $3.50 | 491.14 K | $135.27 M |
| 05/30/2025 | $3.30 | $3.58 (8.48%) | $3.64 | $3.21 | 528.20 K | $124.17 M |
| 05/29/2025 | $3.19 | $3.34 (4.7%) | $3.42 | $3.10 | 279.60 K | $115.85 M |
| 05/28/2025 | $3.20 | $3.15 (-1.56%) | $3.20 | $3.06 | 152.04 K | $109.26 M |
| 05/27/2025 | $3.09 | $3.16 (2.27%) | $3.20 | $3.06 | 202.93 K | $109.60 M |
| 05/23/2025 | $2.90 | $3.04 (4.83%) | $3.05 | $2.89 | 112.50 K | $105.44 M |
| 05/22/2025 | $3.09 | $2.97 (-3.88%) | $3.09 | $2.92 | 138.85 K | $103.01 M |
| 05/21/2025 | $3.22 | $3.14 (-2.48%) | $3.27 | $3.03 | 176.50 K | $108.91 M |
| 05/20/2025 | $3.30 | $3.26 (-1.21%) | $3.32 | $2.96 | 561.75 K | $113.07 M |
| 05/19/2025 | $3.13 | $3.31 (5.75%) | $3.31 | $3.03 | 508.52 K | $114.81 M |
| 05/16/2025 | $2.75 | $3.08 (12%) | $3.10 | $2.68 | 564.80 K | $106.83 M |
| 05/15/2025 | $2.51 | $2.73 (8.76%) | $2.74 | $2.48 | 125.70 K | $94.69 M |
| 05/14/2025 | $2.64 | $2.48 (-6.06%) | $2.66 | $2.42 | 141.20 K | $86.02 M |
| 05/13/2025 | $2.56 | $2.65 (3.52%) | $2.67 | $2.49 | 174.84 K | $91.92 M |
| 05/12/2025 | $2.43 | $2.48 (2.06%) | $2.54 | $2.41 | 125.17 K | $86.02 M |
| 05/09/2025 | $2.44 | $2.35 (-3.69%) | $2.53 | $2.34 | 128.72 K | $81.51 M |
| 05/08/2025 | $2.38 | $2.43 (2.1%) | $2.48 | $2.34 | 111.80 K | $83.86 M |
| 05/07/2025 | $2.48 | $2.38 (-4.03%) | $2.56 | $2.35 | 231.92 K | $82.14 M |
| 05/06/2025 | $2.62 | $2.48 (-5.34%) | $2.65 | $2.43 | 115.60 K | $85.59 M |
| 05/05/2025 | $2.65 | $2.64 (-0.38%) | $2.69 | $2.49 | 152.60 K | $91.11 M |
| 05/02/2025 | $2.49 | $2.57 (3.21%) | $2.64 | $2.46 | 164.86 K | $88.69 M |
| 05/01/2025 | $2.58 | $2.45 (-5.04%) | $2.60 | $2.44 | 133.70 K | $84.55 M |
| 04/30/2025 | $2.38 | $2.60 (9.24%) | $2.63 | $2.33 | 220.10 K | $89.73 M |
| 04/29/2025 | $2.36 | $2.42 (2.54%) | $2.47 | $2.32 | 93.00 K | $83.52 M |
| 04/28/2025 | $2.38 | $2.38 (0%) | $2.48 | $2.33 | 192.20 K | $82.14 M |
| 04/25/2025 | $2.39 | $2.36 (-1.26%) | $2.48 | $2.36 | 262.01 K | $75.69 M |
| 04/24/2025 | $2.45 | $2.40 (-2.04%) | $2.49 | $2.37 | 167.30 K | $76.97 M |
| 04/23/2025 | $2.54 | $2.43 (-4.33%) | $2.63 | $2.41 | 338.63 K | $77.93 M |
| 04/22/2025 | $2.30 | $2.48 (7.83%) | $2.50 | $2.28 | 215.09 K | $79.54 M |
| 04/21/2025 | $1.98 | $2.25 (13.64%) | $2.27 | $1.96 | 318.23 K | $72.16 M |
| 04/17/2025 | $2.10 | $1.99 (-5.24%) | $2.13 | $1.95 | 260.20 K | $63.82 M |
| 04/16/2025 | $2.16 | $2.11 (-2.31%) | $2.23 | $2.10 | 130.00 K | $67.67 M |
| 04/15/2025 | $2.17 | $2.16 (-0.46%) | $2.23 | $2.11 | 111.40 K | $69.27 M |
| 04/14/2025 | $2.21 | $2.17 (-1.81%) | $2.28 | $2.11 | 97.50 K | $69.59 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
