Education
About Us
Working with TipRanks
Follow Us
Achieve Life Sciences (ACHV)
NASDAQ:ACHV
Time Period
1Y
Events
Historical Prices
Rows:
Mar 16, 2026
4.20
4.33
4.16
4.20
4.20
+0.72%
346,460
0.61
Mar 13, 2026
4.18
4.25
4.05
4.17
4.17
+0.72%
362,171
0.63
Mar 12, 2026
4.25
4.37
4.10
4.14
4.14
-5.48%
530,130
0.93
Mar 11, 2026
4.28
4.40
4.19
4.38
4.38
+2.34%
321,668
0.57
Mar 10, 2026
4.38
4.40
4.23
4.28
4.28
+1.42%
377,998
0.66
Mar 09, 2026
4.24
4.35
4.16
4.22
4.22
-1.17%
342,540
0.60
Mar 06, 2026
4.36
4.44
4.25
4.27
4.27
-2.95%
331,188
0.58
Mar 05, 2026
4.56
4.64
4.38
4.40
4.40
-3.93%
354,027
0.60
Mar 04, 2026
4.38
4.64
4.38
4.58
4.58
+5.77%
341,088
0.57
Mar 03, 2026
4.55
4.55
4.31
4.33
4.33
-6.28%
456,982
0.76
Mar 02, 2026
4.46
4.69
4.41
4.62
4.62
+1.32%
429,348
0.71
Feb 27, 2026
4.63
4.70
4.52
4.56
4.56
-3.59%
269,851
0.45
Feb 26, 2026
4.61
4.78
4.50
4.73
4.73
+2.38%
258,449
0.42
Feb 25, 2026
4.41
4.64
4.38
4.62
4.62
+5.24%
487,295
0.78
Feb 24, 2026
4.23
4.55
4.23
4.39
4.39
+4.03%
430,401
0.69
Feb 23, 2026
4.27
4.31
4.07
4.22
4.22
-1.17%
305,326
0.49
Feb 20, 2026
4.31
4.39
4.17
4.27
4.27
-2.29%
434,982
0.68
Feb 19, 2026
4.17
4.37
4.08
4.37
4.37
+4.30%
241,792
0.38
Feb 18, 2026
4.18
4.26
4.12
4.19
4.19
-1.18%
223,447
0.35
Feb 17, 2026
4.20
4.30
4.11
4.24
4.24
+0.95%
341,433
0.53
Feb 16, 2026
4.19
4.29
4.14
4.20
4.20
0.00%
0
0.00
Feb 13, 2026
4.19
4.29
4.14
4.20
4.20
+1.69%
281,959
0.43
Feb 12, 2026
4.29
4.33
4.00
4.13
4.13
-3.50%
397,058
0.60
Feb 11, 2026
4.38
4.44
4.12
4.28
4.28
-1.15%
542,538
0.82
Feb 10, 2026
4.36
4.47
4.28
4.36
4.36
+0.69%
413,060
0.62
Feb 09, 2026
4.25
4.38
4.10
4.33
4.33
+1.88%
396,315
0.59
Feb 06, 2026
4.10
4.27
3.98
4.25
4.25
+7.59%
576,116
0.85
Feb 05, 2026
4.16
4.25
3.91
3.95
3.95
-6.18%
766,845
1.13
Feb 04, 2026
4.21
4.26
4.09
4.21
4.21
+0.48%
418,963
0.61
Feb 03, 2026
4.42
4.48
4.09
4.19
4.19
-2.56%
764,579
1.12
Feb 02, 2026
4.18
4.35
4.05
4.30
4.30
+2.87%
451,430
0.65
Jan 30, 2026
4.41
4.49
4.17
4.18
4.18
-3.69%
769,300
1.10
Jan 29, 2026
4.37
4.43
4.25
4.34
4.34
-0.46%
899,354
1.29
Jan 28, 2026
4.64
4.73
4.36
4.36
4.36
-5.42%
863,108
1.24
Jan 27, 2026
5.03
5.09
4.60
4.61
4.61
-9.43%
2,586,620
3.82
Jan 26, 2026
5.49
5.53
5.00
5.09
5.09
-9.11%
1,108,563
1.63
Jan 23, 2026
5.57
5.70
5.50
5.60
5.60
+1.45%
424,274
0.60
Jan 22, 2026
5.42
5.62
5.42
5.52
5.52
+1.85%
543,454
0.74
Jan 21, 2026
5.53
5.61
5.12
5.42
5.42
-1.28%
864,885
1.06
Jan 20, 2026
5.67
5.72
5.45
5.49
5.49
-5.83%
972,347
1.11
Jan 19, 2026
5.62
6.03
5.51
5.83
5.83
0.00%
0
0.00
Jan 16, 2026
5.62
6.03
5.51
5.83
5.83
+4.29%
1,262,171
1.06
Jan 15, 2026
5.61
5.70
5.41
5.59
5.59
-0.36%
297,665
0.25
Jan 14, 2026
5.53
5.68
5.40
5.61
5.61
+1.63%
360,244
0.30
Jan 13, 2026
5.66
5.66
5.33
5.52
5.52
-2.47%
454,246
0.38
Jan 12, 2026
5.55
5.72
5.30
5.66
5.66
+1.80%
685,700
0.57
Jan 09, 2026
5.51
5.62
5.37
5.56
5.56
+1.65%
873,885
0.73
Jan 08, 2026
5.18
5.54
5.13
5.47
5.47
+5.19%
1,085,154
0.91
Jan 07, 2026
5.03
5.30
5.03
5.20
5.20
+4.21%
702,736
0.59
Jan 06, 2026
5.15
5.21
4.94
4.99
4.99
-3.85%
732,283
0.61
Rows: