Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Achieve Life Sciences, Inc. - Common Shares (NQ:ACHV)

3.100 -0.180 (-5.49%)
Streaming Delayed Price Updated: 1:30 PM EDT, Sep 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 10, 2025 3.100 3.290 3.055 3.280 1,643,399 +0.16(+5.13%)
Sep 09, 2025 2.920 3.165 2.870 3.120 1,120,537 +0.19(+6.48%)
Sep 08, 2025 2.800 2.950 2.770 2.930 837,774 +0.10(+3.53%)
Sep 05, 2025 2.790 2.870 2.680 2.830 1,421,913 +0.04(+1.43%)
Sep 04, 2025 2.790 2.890 2.740 2.790 1,485,928 -0.07(-2.45%)
Sep 03, 2025 3.130 3.140 2.770 2.860 2,611,643 -0.06(-2.05%)
Sep 02, 2025 2.940 3.030 2.850 2.920 1,411,868 -0.06(-2.01%)
Aug 29, 2025 3.190 3.200 2.950 2.980 1,483,637 -0.18(-5.70%)
Aug 28, 2025 3.010 3.265 2.951 3.160 1,352,981 +0.18(+6.04%)
Aug 27, 2025 3.160 3.250 2.910 2.980 2,047,869 -0.14(-4.49%)
Aug 26, 2025 3.330 3.345 3.110 3.120 1,880,040 -0.19(-5.74%)
Aug 25, 2025 3.160 3.490 3.122 3.310 5,560,108 +0.39(+13.36%)
Aug 22, 2025 2.940 3.100 2.860 2.920 1,543,594 +0.03(+1.04%)
Aug 21, 2025 2.660 3.100 2.600 2.890 2,749,620 +0.31(+12.02%)
Aug 20, 2025 2.590 2.665 2.545 2.580 447,452 +0.01(+0.39%)
Aug 19, 2025 2.660 2.720 2.560 2.570 473,302 -0.09(-3.38%)
Aug 18, 2025 2.550 2.740 2.545 2.660 528,709 +0.11(+4.31%)
Aug 15, 2025 2.530 2.580 2.460 2.550 639,783 +0.00(+0.00%)
Aug 14, 2025 2.510 2.550 2.455 2.550 435,763 +0.01(+0.39%)
Aug 13, 2025 2.470 2.559 2.450 2.540 391,654 +0.10(+4.10%)
Aug 12, 2025 2.440 2.440 2.371 2.440 723,326 -0.01(-0.41%)
Aug 11, 2025 2.550 2.589 2.450 2.450 957,006 -0.05(-2.00%)
Aug 08, 2025 2.590 2.618 2.481 2.500 915,156 -0.14(-5.30%)
Aug 07, 2025 2.710 2.750 2.555 2.640 925,310 +0.00(+0.00%)
Aug 06, 2025 2.640 2.670 2.600 2.640 537,374 +0.02(+0.76%)
Aug 05, 2025 2.560 2.645 2.520 2.620 551,351 +0.04(+1.55%)
Aug 04, 2025 2.600 2.620 2.560 2.580 500,624 +0.03(+1.18%)
Aug 01, 2025 2.550 2.575 2.515 2.550 401,333 -0.06(-2.30%)
Jul 31, 2025 2.680 2.710 2.585 2.610 490,349 -0.06(-2.25%)
Jul 30, 2025 2.590 2.710 2.530 2.670 543,263 +0.12(+4.71%)
Jul 29, 2025 2.680 2.710 2.530 2.550 690,260 -0.14(-5.20%)
Jul 28, 2025 2.650 2.750 2.650 2.690 526,707 +0.01(+0.37%)
Jul 25, 2025 2.710 2.710 2.565 2.680 655,246 -0.02(-0.74%)
Jul 24, 2025 2.750 2.770 2.640 2.700 712,904 -0.03(-1.10%)
Jul 23, 2025 2.680 2.750 2.640 2.730 836,071 +0.08(+3.02%)
Jul 22, 2025 2.670 2.730 2.605 2.650 735,583 -0.01(-0.38%)
Jul 21, 2025 2.690 2.710 2.575 2.660 1,185,600 -0.02(-0.75%)
Jul 18, 2025 2.780 2.820 2.670 2.680 900,334 -0.07(-2.55%)
Jul 17, 2025 2.710 2.790 2.640 2.750 993,044 +0.06(+2.23%)
Jul 16, 2025 2.660 2.769 2.600 2.690 1,140,420 +0.05(+1.89%)
Jul 15, 2025 2.850 2.850 2.460 2.640 2,554,661 -0.11(-4.00%)
Jul 14, 2025 2.620 2.831 2.460 2.750 7,202,654 +0.43(+18.53%)
Jul 11, 2025 2.330 2.335 2.250 2.320 355,579 -0.01(-0.43%)
Jul 10, 2025 2.360 2.390 2.295 2.330 444,431 -0.04(-1.69%)
Jul 09, 2025 2.220 2.380 2.180 2.370 769,285 +0.11(+4.87%)
Jul 08, 2025 2.100 2.310 2.060 2.260 1,249,816 +0.19(+9.18%)
Jul 07, 2025 2.140 2.160 2.015 2.070 1,687,695 -0.11(-5.05%)
Jul 03, 2025 2.290 2.290 2.151 2.180 817,661 -0.08(-3.54%)
Jul 02, 2025 2.230 2.290 2.170 2.260 1,191,892 +0.04(+1.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.