Achieve Life Sciences Inc... (ACHV)
NASDAQ: ACHV
· Real-Time Price · USD
3.15
-0.04 (-1.25%)
At close: Oct 03, 2025, 3:59 PM
3.11
-1.22%
After-hours: Oct 03, 2025, 07:42 PM EDT
ACHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.18 | 3.26 | 3.10 | 3.15 | 3.15 | -1.25% | 686,842 |
| Oct 2, 2025 | 3.10 | 3.20 | 3.07 | 3.19 | 3.19 | 2.90% | 669,600 |
| Oct 1, 2025 | 3.15 | 3.20 | 3.09 | 3.10 | 3.10 | -1.59% | 616,900 |
| Sep 30, 2025 | 3.05 | 3.21 | 3.02 | 3.15 | 3.15 | 3.62% | 883,015 |
| Sep 29, 2025 | 3.02 | 3.09 | 2.97 | 3.04 | 3.04 | 1.00% | 630,611 |
| Sep 26, 2025 | 3.00 | 3.06 | 2.93 | 3.01 | 3.01 | 1.35% | 448,101 |
| Sep 25, 2025 | 3.03 | 3.08 | 2.97 | 2.97 | 2.97 | -3.57% | 300,444 |
| Sep 24, 2025 | 3.08 | 3.17 | 3.05 | 3.08 | 3.08 | 1.32% | 580,702 |
| Sep 23, 2025 | 3.00 | 3.13 | 2.93 | 3.04 | 3.04 | 3.05% | 1,000,500 |
| Sep 22, 2025 | 2.85 | 2.99 | 2.77 | 2.95 | 2.95 | 4.61% | 639,021 |
| Sep 19, 2025 | 2.86 | 2.93 | 2.81 | 2.82 | 2.82 | -1.74% | 1,770,851 |
| Sep 18, 2025 | 3.01 | 3.04 | 2.84 | 2.87 | 2.87 | -3.04% | 1,139,932 |
| Sep 17, 2025 | 3.07 | 3.09 | 2.96 | 2.96 | 2.96 | -3.90% | 519,200 |
| Sep 16, 2025 | 3.05 | 3.12 | 3.05 | 3.08 | 3.08 | 1.32% | 464,600 |
| Sep 15, 2025 | 3.11 | 3.15 | 2.97 | 3.04 | 3.04 | -1.30% | 828,600 |
| Sep 12, 2025 | 3.15 | 3.17 | 2.98 | 3.08 | 3.08 | -2.53% | 990,295 |
| Sep 11, 2025 | 3.28 | 3.30 | 3.09 | 3.16 | 3.16 | -3.66% | 1,569,828 |
| Sep 10, 2025 | 3.10 | 3.29 | 3.06 | 3.28 | 3.28 | 5.13% | 1,644,000 |
| Sep 9, 2025 | 2.92 | 3.17 | 2.87 | 3.12 | 3.12 | 6.48% | 1,121,137 |
| Sep 8, 2025 | 2.80 | 2.95 | 2.77 | 2.93 | 2.93 | 3.53% | 838,325 |
Page 1 of 136