-
5 DAY PERFORMANCE
+6.76% -
1 MONTH PERFORMANCE
+7.97% -
3 MONTH PERFORMANCE
-0.84% -
6 MONTH PERFORMANCE
+3.49% -
YEAR-TO-DATE PERFORMANCE
+15.05% -
1 YEAR PERFORMANCE
+10.23%
Achieve Life Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $4.68 | $4.74 (1.28%) | $4.78 | $4.61 | 114,089 | $162.67 M |
| 09/27/2024 | $4.65 | $4.77 (2.58%) | $4.90 | $4.64 | 260,727 | $163.70 M |
| 09/26/2024 | $4.44 | $4.44 (0%) | $4.52 | $4.40 | 85,400 | $152.38 M |
| 09/25/2024 | $4.32 | $4.38 (1.39%) | $4.38 | $4.29 | 58,400 | $150.32 M |
| 09/24/2024 | $4.39 | $4.34 (-1.14%) | $4.43 | $4.30 | 69,427 | $148.94 M |
| 09/23/2024 | $4.65 | $4.38 (-5.81%) | $4.65 | $4.38 | 64,000 | $150.32 M |
| 09/20/2024 | $4.53 | $4.60 (1.55%) | $4.63 | $4.50 | 233,210 | $157.87 M |
| 09/19/2024 | $4.52 | $4.56 (0.88%) | $4.57 | $4.44 | 59,414 | $156.49 M |
| 09/18/2024 | $4.52 | $4.40 (-2.65%) | $4.53 | $4.32 | 72,296 | $151.00 M |
| 09/17/2024 | $4.45 | $4.48 (0.67%) | $4.57 | $4.42 | 80,135 | $153.75 M |
| 09/16/2024 | $4.60 | $4.43 (-3.7%) | $4.64 | $4.41 | 96,037 | $152.03 M |
| 09/13/2024 | $4.41 | $4.53 (2.72%) | $4.54 | $4.41 | 77,600 | $155.46 M |
| 09/12/2024 | $4.31 | $4.35 (0.93%) | $4.38 | $4.28 | 49,500 | $149.29 M |
| 09/11/2024 | $4.28 | $4.28 (0%) | $4.30 | $4.20 | 37,338 | $146.88 M |
| 09/10/2024 | $4.26 | $4.30 (0.94%) | $4.33 | $4.20 | 43,044 | $147.57 M |
| 09/09/2024 | $4.20 | $4.29 (2.14%) | $4.31 | $4.17 | 66,231 | $147.23 M |
| 09/06/2024 | $4.17 | $4.17 (0%) | $4.25 | $4.10 | 57,117 | $143.11 M |
| 09/05/2024 | $4.26 | $4.16 (-2.35%) | $4.28 | $4.10 | 182,700 | $142.77 M |
| 09/04/2024 | $4.32 | $4.25 (-1.62%) | $4.32 | $4.19 | 122,002 | $145.85 M |
| 09/03/2024 | $4.36 | $4.33 (-0.69%) | $4.44 | $4.29 | 117,608 | $148.60 M |
| 08/30/2024 | $4.50 | $4.39 (-2.44%) | $4.60 | $4.23 | 159,324 | $150.66 M |
| 08/29/2024 | $4.53 | $4.43 (-2.21%) | $4.57 | $4.42 | 73,326 | $152.03 M |
| 08/28/2024 | $4.55 | $4.51 (-0.88%) | $4.63 | $4.46 | 61,300 | $154.78 M |
| 08/27/2024 | $4.51 | $4.56 (1.11%) | $4.74 | $4.51 | 98,300 | $156.49 M |
| 08/26/2024 | $4.57 | $4.58 (0.22%) | $4.60 | $4.47 | 149,625 | $157.18 M |
| 08/23/2024 | $4.43 | $4.51 (1.81%) | $4.60 | $4.43 | 84,464 | $154.78 M |
| 08/22/2024 | $4.45 | $4.41 (-0.9%) | $4.50 | $4.37 | 51,032 | $151.35 M |
| 08/21/2024 | $4.45 | $4.44 (-0.22%) | $4.48 | $4.35 | 93,673 | $152.38 M |
| 08/20/2024 | $4.61 | $4.41 (-4.34%) | $4.61 | $4.35 | 84,000 | $151.35 M |
| 08/19/2024 | $4.53 | $4.63 (2.21%) | $4.66 | $4.52 | 92,000 | $158.90 M |
| 08/16/2024 | $4.39 | $4.50 (2.51%) | $4.53 | $4.38 | 57,403 | $154.43 M |
| 08/15/2024 | $4.49 | $4.45 (-0.89%) | $4.52 | $4.40 | 77,689 | $152.72 M |
| 08/14/2024 | $4.30 | $4.38 (1.86%) | $4.49 | $4.28 | 79,106 | $150.32 M |
| 08/13/2024 | $4.40 | $4.36 (-0.91%) | $4.52 | $4.30 | 123,004 | $149.63 M |
| 08/12/2024 | $4.35 | $4.34 (-0.23%) | $4.40 | $4.25 | 65,400 | $148.94 M |
| 08/09/2024 | $4.51 | $4.28 (-5.1%) | $4.51 | $4.27 | 157,600 | $146.88 M |
| 08/08/2024 | $4.45 | $4.51 (1.35%) | $4.52 | $4.37 | 102,727 | $154.78 M |
| 08/07/2024 | $4.63 | $4.41 (-4.75%) | $4.73 | $4.39 | 204,100 | $151.35 M |
| 08/06/2024 | $4.48 | $4.59 (2.46%) | $4.69 | $4.44 | 110,990 | $157.52 M |
| 08/05/2024 | $4.56 | $4.47 (-1.97%) | $4.63 | $4.46 | 275,525 | $153.40 M |
| 08/02/2024 | $4.80 | $4.66 (-2.92%) | $4.85 | $4.64 | 132,736 | $159.93 M |
| 08/01/2024 | $4.92 | $4.76 (-3.25%) | $5.03 | $4.73 | 115,500 | $163.36 M |
| 07/31/2024 | $5.00 | $4.98 (-0.4%) | $5.15 | $4.80 | 329,158 | $170.91 M |
| 07/30/2024 | $4.86 | $4.93 (1.44%) | $5.01 | $4.86 | 173,300 | $169.19 M |
| 07/29/2024 | $5.00 | $4.93 (-1.4%) | $5.05 | $4.80 | 72,800 | $169.19 M |
| 07/26/2024 | $4.99 | $4.93 (-1.2%) | $5.00 | $4.80 | 62,321 | $169.19 M |
| 07/25/2024 | $4.85 | $4.89 (0.82%) | $5.10 | $4.64 | 150,000 | $167.82 M |
| 07/24/2024 | $5.07 | $4.91 (-3.16%) | $5.15 | $4.86 | 160,228 | $168.50 M |
| 07/23/2024 | $4.81 | $5.14 (6.86%) | $5.27 | $4.81 | 609,300 | $176.40 M |
| 07/22/2024 | $4.68 | $4.83 (3.21%) | $4.84 | $4.57 | 89,409 | $165.76 M |
| 07/19/2024 | $4.78 | $4.63 (-3.14%) | $4.78 | $4.59 | 118,030 | $158.90 M |
| 07/18/2024 | $4.88 | $4.76 (-2.46%) | $4.93 | $4.72 | 111,759 | $163.36 M |
| 07/17/2024 | $4.79 | $4.86 (1.46%) | $4.95 | $4.75 | 146,383 | $166.79 M |
| 07/16/2024 | $4.98 | $4.85 (-2.61%) | $4.99 | $4.78 | 152,951 | $166.45 M |
| 07/15/2024 | $4.88 | $4.95 (1.43%) | $5.02 | $4.84 | 124,411 | $169.88 M |
| 07/12/2024 | $4.88 | $4.83 (-1.02%) | $4.96 | $4.78 | 174,046 | $165.76 M |
| 07/11/2024 | $4.77 | $4.84 (1.47%) | $4.86 | $4.74 | 99,844 | $166.10 M |
| 07/10/2024 | $4.64 | $4.71 (1.51%) | $4.74 | $4.60 | 96,640 | $161.64 M |
| 07/09/2024 | $4.58 | $4.63 (1.09%) | $4.67 | $4.53 | 93,401 | $158.90 M |
| 07/08/2024 | $4.54 | $4.58 (0.88%) | $4.67 | $4.48 | 190,647 | $157.18 M |
| 07/05/2024 | $4.51 | $4.54 (0.67%) | $4.56 | $4.44 | 156,887 | $155.81 M |
| 07/03/2024 | $4.59 | $4.51 (-1.74%) | $4.64 | $4.48 | 120,883 | $154.78 M |
| 07/02/2024 | $4.71 | $4.59 (-2.55%) | $4.76 | $4.58 | 153,824 | $157.52 M |
| 07/01/2024 | $4.65 | $4.78 (2.8%) | $4.91 | $4.61 | 505,423 | $164.04 M |