-
5 DAY PERFORMANCE
-7.95% -
1 MONTH PERFORMANCE
-17.91% -
3 MONTH PERFORMANCE
-7.33% -
6 MONTH PERFORMANCE
-16.60% -
YEAR-TO-DATE PERFORMANCE
+1.21% -
1 YEAR PERFORMANCE
-21.32%
Achieve Life Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $4.20 | $4.16 (-0.95%) | $4.24 | $4.12 | 121,989 | $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 |
| 09/20/2024 | $4.53 | $4.60 (1.55%) | $4.63 | $4.50 | 233,210 | $158.03 M |
| 09/19/2024 | $4.52 | $4.56 (0.88%) | $4.57 | $4.44 | 59,414 | $156.66 M |
| 09/18/2024 | $4.52 | $4.40 (-2.65%) | $4.53 | $4.32 | 72,296 | $151.16 M |
| 09/17/2024 | $4.45 | $4.48 (0.67%) | $4.57 | $4.42 | 80,135 | $153.91 M |
| 09/16/2024 | $4.60 | $4.43 (-3.7%) | $4.64 | $4.41 | 96,037 | $152.19 M |
| 09/13/2024 | $4.41 | $4.53 (2.72%) | $4.54 | $4.41 | 77,600 | $155.63 M |
| 09/12/2024 | $4.31 | $4.35 (0.93%) | $4.38 | $4.28 | 49,500 | $149.44 M |
| 09/11/2024 | $4.28 | $4.28 (0%) | $4.30 | $4.20 | 37,338 | $147.04 M |
| 09/10/2024 | $4.26 | $4.30 (0.94%) | $4.33 | $4.20 | 43,044 | $147.73 M |
| 09/09/2024 | $4.20 | $4.29 (2.14%) | $4.31 | $4.17 | 66,231 | $147.38 M |
| 09/06/2024 | $4.17 | $4.17 (0%) | $4.25 | $4.10 | 57,117 | $143.26 M |
| 09/05/2024 | $4.26 | $4.16 (-2.35%) | $4.28 | $4.10 | 182,700 | $142.92 M |
| 09/04/2024 | $4.32 | $4.25 (-1.62%) | $4.32 | $4.19 | 122,002 | $146.01 M |
| 09/03/2024 | $4.36 | $4.33 (-0.69%) | $4.44 | $4.29 | 117,608 | $148.76 M |
| 08/30/2024 | $4.50 | $4.39 (-2.44%) | $4.60 | $4.23 | 159,324 | $150.82 M |
| 08/29/2024 | $4.53 | $4.43 (-2.21%) | $4.57 | $4.42 | 73,326 | $152.19 M |
| 08/28/2024 | $4.55 | $4.51 (-0.88%) | $4.63 | $4.46 | 61,300 | $154.94 M |
| 08/27/2024 | $4.51 | $4.56 (1.11%) | $4.74 | $4.51 | 98,300 | $156.66 M |
| 08/26/2024 | $4.57 | $4.58 (0.22%) | $4.60 | $4.47 | 149,625 | $157.35 M |
| 08/23/2024 | $4.43 | $4.51 (1.81%) | $4.60 | $4.43 | 84,464 | $154.94 M |
| 08/22/2024 | $4.45 | $4.41 (-0.9%) | $4.50 | $4.37 | 51,032 | $151.51 M |
| 08/21/2024 | $4.45 | $4.44 (-0.22%) | $4.48 | $4.35 | 93,673 | $152.54 M |
| 08/20/2024 | $4.61 | $4.41 (-4.34%) | $4.61 | $4.35 | 84,000 | $151.51 M |
| 08/19/2024 | $4.53 | $4.63 (2.21%) | $4.66 | $4.52 | 92,000 | $159.06 M |