Achieve Life Sciences Inc... (ACHV)
NASDAQ: ACHV
· Real-Time Price · USD
2.48
-0.16 (-6.06%)
At close: May 06, 2025, 3:59 PM
2.54
2.21%
After-hours: May 06, 2025, 06:48 PM EDT
Achieve Life Sciences Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 6, 2025 | 2.62 | n/a | 2.65 | n/a | 2.43 | n/a | 2.48 | n/a | n/a | 115,179 |
| May 5, 2025 | 2.65 | n/a | 2.69 | n/a | 2.49 | n/a | 2.64 | n/a | 6.45% | 152,604 |
| May 2, 2025 | 2.49 | n/a | 2.64 | n/a | 2.46 | n/a | 2.57 | n/a | -2.65% | 164,861 |
| May 1, 2025 | 2.58 | n/a | 2.60 | n/a | 2.44 | n/a | 2.45 | n/a | -4.67% | 133,699 |
| Apr 30, 2025 | 2.38 | 2.37 | 2.63 | 2.62 | 2.33 | 2.32 | 2.60 | 2.59 | 6.12% | 220,100 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.