5 DAY PERFORMANCE
-12.95%
1 MONTH PERFORMANCE
-15.09%
3 MONTH PERFORMANCE
-34.59%
6 MONTH PERFORMANCE
-51.89%
YEAR-TO-DATE PERFORMANCE
-31.25%
1 YEAR PERFORMANCE
-47.28%
Achieve Life Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $2.45 | $2.42 (-1.22%) | $2.53 | $2.34 | 235,220 | $77.61 M |
| 04/02/2025 | $2.46 | $2.55 (3.66%) | $2.59 | $2.44 | 150,415 | $81.78 M |
| 04/01/2025 | $2.67 | $2.51 (-5.99%) | $2.75 | $2.48 | 136,169 | $80.50 M |
| 03/31/2025 | $2.70 | $2.67 (-1.11%) | $2.80 | $2.66 | 111,800 | $85.63 M |
| 03/28/2025 | $2.89 | $2.78 (-3.81%) | $2.89 | $2.74 | 116,400 | $89.16 M |
| 03/27/2025 | $2.93 | $2.90 (-1.02%) | $2.97 | $2.85 | 97,246 | $93.01 M |
| 03/26/2025 | $2.92 | $2.92 (0%) | $2.99 | $2.83 | 166,149 | $93.65 M |
| 03/25/2025 | $2.95 | $2.86 (-3.05%) | $2.95 | $2.81 | 156,100 | $91.72 M |
| 03/24/2025 | $2.84 | $2.97 (4.58%) | $2.98 | $2.80 | 126,200 | $95.25 M |
| 03/21/2025 | $2.73 | $2.81 (2.93%) | $2.91 | $2.70 | 207,669 | $90.12 M |
| 03/20/2025 | $2.80 | $2.75 (-1.79%) | $3.06 | $2.71 | 309,026 | $88.20 M |
| 03/19/2025 | $2.79 | $2.67 (-4.3%) | $2.80 | $2.62 | 145,200 | $85.63 M |
| 03/18/2025 | $2.95 | $2.78 (-5.76%) | $2.96 | $2.77 | 86,161 | $89.16 M |
| 03/17/2025 | $2.81 | $2.91 (3.56%) | $2.97 | $2.79 | 122,853 | $93.33 M |
| 03/14/2025 | $2.65 | $2.76 (4.15%) | $2.78 | $2.51 | 184,500 | $88.52 M |
| 03/13/2025 | $2.72 | $2.65 (-2.57%) | $2.74 | $2.59 | 218,900 | $84.99 M |
| 03/12/2025 | $2.93 | $2.65 (-9.56%) | $2.96 | $2.65 | 266,802 | $84.99 M |
| 03/11/2025 | $3.04 | $2.92 (-3.95%) | $3.04 | $2.88 | 146,900 | $93.65 M |
| 03/10/2025 | $3.10 | $3.06 (-1.29%) | $3.14 | $2.98 | 107,500 | $98.14 M |
| 03/07/2025 | $3.14 | $3.14 (0%) | $3.23 | $3.07 | 97,644 | $100.70 M |
| 03/06/2025 | $2.88 | $3.14 (9.03%) | $3.16 | $2.82 | 234,862 | $107.87 M |
| 03/05/2025 | $2.91 | $2.88 (-1.03%) | $2.94 | $2.85 | 148,015 | $98.94 M |
| 03/04/2025 | $2.86 | $2.91 (1.75%) | $3.05 | $2.82 | 212,700 | $99.97 M |
| 03/03/2025 | $3.07 | $2.85 (-7.17%) | $3.07 | $2.85 | 124,067 | $97.91 M |
| 02/28/2025 | $2.99 | $3.07 (2.68%) | $3.08 | $2.90 | 257,000 | $105.47 M |
| 02/27/2025 | $3.03 | $2.97 (-1.98%) | $3.13 | $2.97 | 156,200 | $102.03 M |
| 02/26/2025 | $3.03 | $3.03 (0%) | $3.10 | $2.98 | 153,700 | $104.10 M |
| 02/25/2025 | $3.15 | $3.02 (-4.13%) | $3.15 | $3.00 | 186,227 | $103.75 M |
| 02/24/2025 | $3.21 | $3.13 (-2.49%) | $3.21 | $3.10 | 131,738 | $107.53 M |
| 02/21/2025 | $3.25 | $3.17 (-2.46%) | $3.25 | $3.12 | 150,700 | $108.91 M |
| 02/20/2025 | $3.21 | $3.22 (0.31%) | $3.26 | $3.20 | 104,241 | $110.62 M |
| 02/19/2025 | $3.25 | $3.21 (-1.23%) | $3.32 | $3.18 | 242,420 | $110.28 M |
| 02/18/2025 | $3.45 | $3.29 (-4.64%) | $3.47 | $3.26 | 90,320 | $113.03 M |
| 02/14/2025 | $3.40 | $3.42 (0.59%) | $3.59 | $3.33 | 126,200 | $117.49 M |
| 02/13/2025 | $3.29 | $3.39 (3.04%) | $3.40 | $3.24 | 205,011 | $116.46 M |
| 02/12/2025 | $3.31 | $3.29 (-0.6%) | $3.31 | $3.13 | 250,817 | $113.03 M |
| 02/11/2025 | $3.51 | $3.37 (-3.99%) | $3.79 | $3.35 | 474,723 | $115.78 M |
| 02/10/2025 | $3.23 | $3.53 (9.29%) | $3.54 | $3.19 | 411,816 | $121.27 M |
| 02/07/2025 | $3.19 | $3.05 (-4.39%) | $3.23 | $3.02 | 149,912 | $104.78 M |
| 02/06/2025 | $3.37 | $3.21 (-4.75%) | $3.44 | $3.21 | 192,163 | $110.28 M |
| 02/05/2025 | $3.30 | $3.37 (2.12%) | $3.46 | $3.30 | 294,220 | $115.78 M |
| 02/04/2025 | $3.24 | $3.31 (2.16%) | $3.39 | $3.20 | 332,320 | $113.72 M |
| 02/03/2025 | $3.25 | $3.26 (0.31%) | $3.39 | $3.16 | 136,800 | $112.00 M |
| 01/31/2025 | $3.26 | $3.27 (0.31%) | $3.39 | $3.17 | 261,604 | $112.34 M |
| 01/30/2025 | $3.23 | $3.24 (0.31%) | $3.35 | $3.23 | 181,628 | $111.31 M |
| 01/29/2025 | $3.13 | $3.22 (2.88%) | $3.38 | $3.13 | 289,733 | $110.62 M |
| 01/28/2025 | $3.11 | $3.11 (0%) | $3.24 | $3.00 | 178,827 | $106.84 M |
| 01/27/2025 | $3.00 | $3.11 (3.67%) | $3.24 | $3.00 | 258,100 | $106.84 M |
| 01/24/2025 | $3.00 | $2.98 (-0.67%) | $3.05 | $2.94 | 248,000 | $102.38 M |
| 01/23/2025 | $3.07 | $3.00 (-2.28%) | $3.24 | $2.97 | 566,041 | $103.07 M |
| 01/22/2025 | $2.88 | $3.07 (6.6%) | $3.16 | $2.87 | 467,900 | $105.47 M |
| 01/21/2025 | $3.15 | $2.85 (-9.52%) | $3.23 | $2.84 | 383,900 | $97.91 M |
| 01/17/2025 | $3.09 | $3.09 (0%) | $3.14 | $3.02 | 379,918 | $106.16 M |
| 01/16/2025 | $3.30 | $3.07 (-6.97%) | $3.30 | $3.07 | 217,752 | $105.47 M |
| 01/15/2025 | $3.16 | $3.28 (3.8%) | $3.34 | $3.16 | 136,200 | $112.68 M |
| 01/14/2025 | $3.35 | $3.15 (-5.97%) | $3.35 | $3.12 | 179,727 | $108.22 M |
| 01/13/2025 | $3.37 | $3.32 (-1.48%) | $3.48 | $3.26 | 169,121 | $114.06 M |
| 01/10/2025 | $3.52 | $3.38 (-3.98%) | $3.53 | $3.37 | 239,252 | $116.12 M |
| 01/08/2025 | $3.67 | $3.52 (-4.09%) | $3.83 | $3.52 | 246,800 | $120.93 M |
| 01/07/2025 | $3.60 | $3.73 (3.61%) | $3.86 | $3.60 | 693,800 | $128.14 M |
| 01/06/2025 | $3.81 | $3.55 (-6.82%) | $3.83 | $3.50 | 1.27 M | $121.96 M |
| 01/03/2025 | $3.70 | $3.70 (0%) | $3.77 | $3.64 | 178,762 | $127.11 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.
