Achieve Life Sciences Inc (ACHV)
NASDAQ:ACHV
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
3.21
3.35
3.20
3.32
3.32
+1.84%
519,827
0.84
Apr 08, 2026
3.32
3.33
3.22
3.26
3.26
+1.88%
319,605
0.51
Apr 07, 2026
3.22
3.26
3.09
3.20
3.20
-0.93%
508,902
0.80
Apr 06, 2026
3.23
3.29
3.15
3.23
3.23
0.00%
437,944
0.68
Apr 03, 2026
3.10
3.32
3.05
3.23
3.23
0.00%
0
0.00
Apr 02, 2026
3.10
3.32
3.05
3.23
3.23
+2.87%
504,864
0.77
Apr 01, 2026
3.00
3.20
2.98
3.14
3.14
+6.80%
754,068
1.15
Mar 31, 2026
2.71
2.99
2.71
2.94
2.94
+10.11%
1,002,683
1.57
Mar 30, 2026
2.65
2.78
2.62
2.67
2.67
+0.75%
535,754
0.83
Mar 27, 2026
2.88
2.88
2.63
2.65
2.65
-8.30%
1,233,608
1.87
Mar 26, 2026
2.82
2.90
2.67
2.89
2.89
+2.48%
974,322
1.50
Mar 25, 2026
3.03
3.05
2.78
2.82
2.82
-2.76%
2,404,878
3.91
Mar 24, 2026
3.66
3.74
2.85
2.90
2.90
-28.40%
4,388,766
8.06
Mar 23, 2026
4.10
4.15
3.89
4.05
4.05
+1.25%
557,987
1.04
Mar 20, 2026
4.08
4.14
3.97
4.00
4.00
-2.20%
305,483
0.57
Mar 19, 2026
4.04
4.16
3.98
4.09
4.09
+1.24%
312,516
0.58
Mar 18, 2026
4.27
4.27
4.03
4.04
4.04
-4.94%
314,426
0.58
Mar 17, 2026
4.25
4.30
4.20
4.25
4.25
+1.19%
259,104
0.47
Mar 16, 2026
4.20
4.33
4.16
4.20
4.20
+0.72%
346,460
0.63
Mar 13, 2026
4.18
4.25
4.05
4.17
4.17
+0.72%
362,171
0.65
Mar 12, 2026
4.25
4.37
4.10
4.14
4.14
-5.48%
530,130
0.96
Mar 11, 2026
4.28
4.40
4.19
4.38
4.38
+2.34%
321,668
0.58
Mar 10, 2026
4.38
4.40
4.23
4.28
4.28
+1.42%
377,998
0.68
Mar 09, 2026
4.24
4.35
4.16
4.22
4.22
-1.17%
342,540
0.61
Mar 06, 2026
4.36
4.44
4.25
4.27
4.27
-2.95%
331,188
0.59
Mar 05, 2026
4.56
4.64
4.38
4.40
4.40
-3.93%
354,027
0.63
Mar 04, 2026
4.38
4.64
4.38
4.58
4.58
+5.77%
341,088
0.60
Mar 03, 2026
4.55
4.55
4.31
4.33
4.33
-6.28%
456,982
0.79
Mar 02, 2026
4.46
4.69
4.41
4.62
4.62
+1.32%
429,348
0.73
Feb 27, 2026
4.63
4.70
4.52
4.56
4.56
-3.59%
269,851
0.46
Feb 26, 2026
4.61
4.78
4.50
4.73
4.73
+2.38%
258,449
0.44
Feb 25, 2026
4.41
4.64
4.38
4.62
4.62
+5.24%
487,295
0.83
Feb 24, 2026
4.23
4.55
4.23
4.39
4.39
+4.03%
430,401
0.74
Feb 23, 2026
4.27
4.31
4.07
4.22
4.22
-1.17%
305,326
0.51
Feb 20, 2026
4.31
4.39
4.17
4.27
4.27
-2.29%
434,982
0.71
Feb 19, 2026
4.17
4.37
4.08
4.37
4.37
+4.30%
241,792
0.40
Feb 18, 2026
4.18
4.26
4.12
4.19
4.19
-1.18%
223,447
0.36
Feb 17, 2026
4.20
4.30
4.11
4.24
4.24
+0.95%
341,433
0.55
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
0.45
Feb 12, 2026
4.29
4.33
4.00
4.13
4.13
-3.50%
397,058
0.63
Feb 11, 2026
4.38
4.44
4.12
4.28
4.28
-1.15%
542,538
0.86
Feb 10, 2026
4.36
4.47
4.28
4.36
4.36
+0.69%
413,060
0.65
Feb 09, 2026
4.25
4.38
4.10
4.33
4.33
+1.88%
396,315
0.62
Feb 06, 2026
4.10
4.27
3.98
4.25
4.25
+7.59%
576,116
0.90
Feb 05, 2026
4.16
4.25
3.91
3.95
3.95
-6.18%
766,845
1.20
Feb 04, 2026
4.21
4.26
4.09
4.21
4.21
+0.48%
418,963
0.65
Feb 03, 2026
4.42
4.48
4.09
4.19
4.19
-2.56%
764,579
1.18
Feb 02, 2026
4.18
4.35
4.05
4.30
4.30
+2.87%
451,430
0.69
Jan 30, 2026
4.41
4.49
4.17
4.18
4.18
-3.69%
769,300
1.18
Rows: