5 DAY PERFORMANCE
-1.85%
1 MONTH PERFORMANCE
-3.04%
3 MONTH PERFORMANCE
+68.90%
6 MONTH PERFORMANCE
+35.41%
YEAR-TO-DATE PERFORMANCE
+35.80%
1 YEAR PERFORMANCE
+6.46%
Achieve Life Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $4.90 | $4.78 (-2.45%) | $5.19 | $4.70 | 1.53 M | $243.86 M |
| 12/03/2025 | $4.45 | $4.88 (9.66%) | $4.92 | $4.45 | 746.20 K | $248.97 M |
| 12/02/2025 | $4.70 | $4.55 (-3.19%) | $4.76 | $4.53 | 474.29 K | $232.13 M |
| 12/01/2025 | $4.82 | $4.65 (-3.53%) | $4.89 | $4.62 | 462.03 K | $237.23 M |
| 11/28/2025 | $4.85 | $4.87 (0.41%) | $4.92 | $4.77 | 331.60 K | $248.46 M |
| 11/26/2025 | $4.60 | $4.84 (5.22%) | $4.99 | $4.39 | 1.13 M | $246.93 M |
| 11/25/2025 | $4.15 | $4.59 (10.6%) | $4.60 | $4.10 | 1.22 M | $234.17 M |
| 11/24/2025 | $4.02 | $3.97 (-1.24%) | $4.13 | $3.92 | 258.11 K | $202.54 M |
| 11/21/2025 | $3.91 | $3.96 (1.28%) | $4.05 | $3.82 | 434.24 K | $202.03 M |
| 11/20/2025 | $4.32 | $3.88 (-10.19%) | $4.43 | $3.87 | 1.05 M | $197.95 M |
| 11/19/2025 | $4.31 | $4.32 (0.23%) | $4.45 | $4.28 | 390.42 K | $220.40 M |
| 11/18/2025 | $4.35 | $4.33 (-0.46%) | $4.39 | $4.26 | 390.57 K | $220.91 M |
| 11/17/2025 | $4.35 | $4.40 (1.15%) | $4.51 | $4.30 | 481.27 K | $224.48 M |
| 11/14/2025 | $4.45 | $4.38 (-1.57%) | $4.67 | $4.37 | 439.32 K | $223.46 M |
| 11/13/2025 | $4.70 | $4.58 (-2.55%) | $4.90 | $4.49 | 530.32 K | $233.66 M |
| 11/12/2025 | $4.77 | $4.72 (-1.05%) | $4.79 | $4.52 | 551.80 K | $240.80 M |
| 11/11/2025 | $4.40 | $4.77 (8.41%) | $4.79 | $4.26 | 1.05 M | $243.35 M |
| 11/10/2025 | $4.67 | $4.45 (-4.71%) | $4.67 | $4.39 | 607.40 K | $227.03 M |
| 11/07/2025 | $4.67 | $4.59 (-1.71%) | $4.67 | $4.27 | 928.13 K | $234.17 M |
| 11/06/2025 | $5.00 | $4.74 (-5.2%) | $5.04 | $4.65 | 748.83 K | $241.82 M |
| 11/05/2025 | $4.87 | $4.93 (1.23%) | $5.07 | $4.85 | 572.54 K | $251.52 M |
| 11/04/2025 | $5.07 | $4.81 (-5.13%) | $5.15 | $4.77 | 776.10 K | $245.39 M |
| 11/03/2025 | $5.15 | $5.11 (-0.78%) | $5.30 | $4.99 | 942.90 K | $260.70 M |
| 10/31/2025 | $5.26 | $5.12 (-2.66%) | $5.42 | $5.01 | 937.83 K | $177.59 M |
| 10/30/2025 | $4.93 | $5.24 (6.29%) | $5.24 | $4.80 | 1.14 M | $181.75 M |
| 10/29/2025 | $4.79 | $4.95 (3.34%) | $4.99 | $4.70 | 900.60 K | $171.69 M |
| 10/28/2025 | $4.68 | $4.78 (2.14%) | $5.00 | $4.65 | 842.10 K | $165.79 M |
| 10/27/2025 | $5.00 | $4.68 (-6.4%) | $5.07 | $4.66 | 1.26 M | $162.33 M |
| 10/24/2025 | $5.00 | $5.00 (0%) | $5.06 | $4.81 | 1.21 M | $173.43 M |
| 10/23/2025 | $5.11 | $4.92 (-3.72%) | $5.11 | $4.72 | 2.54 M | $170.65 M |
| 10/22/2025 | $5.11 | $5.11 (0%) | $5.19 | $4.85 | 2.16 M | $177.24 M |
| 10/21/2025 | $5.02 | $5.15 (2.59%) | $5.78 | $4.93 | 5.81 M | $178.63 M |
| 10/20/2025 | $4.26 | $5.00 (17.37%) | $5.04 | $4.23 | 5.05 M | $173.43 M |
| 10/17/2025 | $3.97 | $4.20 (5.79%) | $4.44 | $3.71 | 15.97 M | $145.68 M |
| 10/16/2025 | $3.22 | $3.08 (-4.35%) | $3.24 | $3.06 | 5.12 M | $106.83 M |
| 10/15/2025 | $3.18 | $3.18 (0%) | $3.24 | $3.09 | 337.62 K | $110.30 M |
| 10/14/2025 | $3.10 | $3.17 (2.26%) | $3.19 | $3.03 | 468.32 K | $109.95 M |
| 10/13/2025 | $3.12 | $3.10 (-0.64%) | $3.17 | $3.09 | 574.10 K | $107.52 M |
| 10/10/2025 | $3.32 | $3.08 (-7.23%) | $3.32 | $3.08 | 811.74 K | $106.83 M |
| 10/09/2025 | $3.45 | $3.28 (-4.93%) | $3.45 | $3.26 | 737.00 K | $113.77 M |
| 10/08/2025 | $3.35 | $3.45 (2.99%) | $3.48 | $3.32 | 820.12 K | $119.66 M |
| 10/07/2025 | $3.14 | $3.32 (5.73%) | $3.39 | $3.14 | 904.54 K | $115.15 M |
| 10/06/2025 | $3.15 | $3.16 (0.32%) | $3.24 | $3.13 | 475.33 K | $109.60 M |
| 10/03/2025 | $3.18 | $3.15 (-0.94%) | $3.26 | $3.10 | 687.76 K | $109.26 M |
| 10/02/2025 | $3.10 | $3.19 (2.9%) | $3.20 | $3.07 | 669.60 K | $110.65 M |
| 10/01/2025 | $3.15 | $3.10 (-1.59%) | $3.20 | $3.09 | 616.90 K | $107.52 M |
| 09/30/2025 | $3.05 | $3.15 (3.28%) | $3.21 | $3.02 | 883.02 K | $109.26 M |
| 09/29/2025 | $3.02 | $3.04 (0.66%) | $3.09 | $2.97 | 630.61 K | $105.44 M |
| 09/26/2025 | $3.00 | $3.01 (0.33%) | $3.06 | $2.93 | 448.10 K | $104.40 M |
| 09/25/2025 | $3.03 | $2.97 (-1.98%) | $3.08 | $2.97 | 300.44 K | $103.01 M |
| 09/24/2025 | $3.08 | $3.08 (0%) | $3.17 | $3.05 | 580.70 K | $106.83 M |
| 09/23/2025 | $3.00 | $3.04 (1.33%) | $3.13 | $2.93 | 1.00 M | $105.44 M |
| 09/22/2025 | $2.85 | $2.95 (3.51%) | $2.99 | $2.77 | 639.02 K | $102.32 M |
| 09/19/2025 | $2.86 | $2.82 (-1.4%) | $2.93 | $2.81 | 1.77 M | $97.81 M |
| 09/18/2025 | $3.01 | $2.87 (-4.65%) | $3.04 | $2.84 | 1.14 M | $99.55 M |
| 09/17/2025 | $3.07 | $2.96 (-3.58%) | $3.09 | $2.96 | 519.20 K | $102.67 M |
| 09/16/2025 | $3.05 | $3.08 (0.98%) | $3.12 | $3.05 | 464.60 K | $106.83 M |
| 09/15/2025 | $3.11 | $3.04 (-2.25%) | $3.15 | $2.97 | 828.60 K | $105.44 M |
| 09/12/2025 | $3.15 | $3.08 (-2.22%) | $3.17 | $2.98 | 990.30 K | $106.83 M |
| 09/11/2025 | $3.28 | $3.16 (-3.66%) | $3.30 | $3.09 | 1.57 M | $109.60 M |
| 09/10/2025 | $3.10 | $3.28 (5.81%) | $3.29 | $3.06 | 1.64 M | $113.77 M |
| 09/09/2025 | $2.92 | $3.12 (6.85%) | $3.17 | $2.87 | 1.12 M | $108.22 M |
| 09/08/2025 | $2.80 | $2.93 (4.64%) | $2.95 | $2.77 | 838.33 K | $101.63 M |
| 09/05/2025 | $2.79 | $2.83 (1.43%) | $2.87 | $2.68 | 1.42 M | $98.16 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.
