Education
About Us
Working with TipRanks
Follow Us
Achieve Life Sciences Inc (ACHV)
NASDAQ:ACHV
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
4.40
4.45
4.25
4.31
4.31
-3.36%
420,885
0.36
Dec 22, 2025
4.33
4.52
4.30
4.46
4.46
+3.24%
291,371
0.24
Dec 19, 2025
4.37
4.39
4.25
4.32
4.32
-0.46%
585,919
0.49
Dec 18, 2025
4.24
4.42
4.24
4.34
4.34
+2.60%
442,574
0.36
Dec 17, 2025
4.41
4.51
4.23
4.23
4.23
-3.42%
508,266
0.41
Dec 16, 2025
4.47
4.53
4.34
4.38
4.38
-2.45%
580,484
0.47
Dec 15, 2025
4.68
4.74
4.48
4.49
4.49
-3.23%
536,837
0.44
Dec 12, 2025
4.69
4.86
4.64
4.64
4.64
-1.07%
564,801
0.46
Dec 11, 2025
4.60
4.82
4.57
4.69
4.69
+1.74%
400,235
0.32
Dec 10, 2025
4.68
4.72
4.60
4.61
4.61
-1.50%
351,851
0.28
Dec 09, 2025
4.63
4.78
4.56
4.68
4.68
-0.21%
396,499
0.31
Dec 08, 2025
4.68
4.97
4.63
4.69
4.69
+1.52%
546,903
0.43
Dec 05, 2025
4.77
4.85
4.59
4.62
4.62
-3.35%
473,348
0.37
Dec 04, 2025
4.90
5.19
4.70
4.78
4.78
-2.05%
1,527,607
1.18
Dec 03, 2025
4.45
4.92
4.45
4.88
4.88
+7.25%
746,174
0.57
Dec 02, 2025
4.70
4.76
4.53
4.55
4.55
-2.15%
474,293
0.36
Dec 01, 2025
4.82
4.89
4.62
4.65
4.65
-4.52%
462,026
0.34
Nov 28, 2025
4.85
4.92
4.77
4.87
4.87
+0.62%
331,573
0.24
Nov 26, 2025
4.60
4.99
4.39
4.84
4.84
+5.45%
1,130,107
0.82
Nov 25, 2025
4.15
4.60
4.10
4.59
4.59
+15.62%
1,223,340
0.88
Nov 24, 2025
4.02
4.13
3.92
3.97
3.97
+0.25%
258,110
0.18
Nov 21, 2025
3.91
4.05
3.82
3.96
3.96
+2.06%
434,238
0.29
Nov 20, 2025
4.32
4.44
3.87
3.88
3.88
-10.19%
1,051,479
0.70
Nov 19, 2025
4.31
4.45
4.28
4.32
4.32
-0.23%
390,419
0.25
Nov 18, 2025
4.35
4.39
4.27
4.33
4.33
-1.59%
390,565
0.25
Nov 17, 2025
4.35
4.51
4.30
4.40
4.40
+0.46%
481,268
0.31
Nov 14, 2025
4.45
4.67
4.37
4.38
4.38
-4.37%
439,321
0.29
Nov 13, 2025
4.70
4.90
4.49
4.58
4.58
-2.97%
530,321
0.34
Nov 12, 2025
4.77
4.79
4.52
4.72
4.72
-1.05%
551,780
0.36
Nov 11, 2025
4.40
4.79
4.26
4.77
4.77
+7.19%
1,054,697
0.69
Nov 10, 2025
4.67
4.67
4.39
4.45
4.45
-3.05%
607,363
0.40
Nov 07, 2025
4.67
4.67
4.27
4.59
4.59
-3.16%
928,132
0.61
Nov 06, 2025
5.00
5.04
4.65
4.74
4.74
-3.85%
748,831
0.49
Nov 05, 2025
4.87
5.07
4.85
4.93
4.93
+2.49%
572,536
0.37
Nov 04, 2025
5.07
5.15
4.77
4.81
4.81
-5.87%
776,080
0.51
Nov 03, 2025
5.15
5.30
4.99
5.11
5.11
-0.20%
942,875
0.62
Oct 31, 2025
5.26
5.42
5.01
5.12
5.12
-2.29%
935,008
0.61
Oct 30, 2025
4.93
5.24
4.80
5.24
5.24
+5.86%
1,125,879
0.74
Oct 29, 2025
4.79
4.99
4.70
4.95
4.95
+3.56%
897,033
0.60
Oct 28, 2025
4.68
5.00
4.65
4.78
4.78
+2.14%
838,273
0.56
Oct 27, 2025
5.00
5.07
4.66
4.68
4.68
-6.40%
1,251,751
0.84
Oct 24, 2025
5.00
5.06
4.81
5.00
5.00
+1.63%
1,206,263
0.81
Oct 23, 2025
5.11
5.11
4.72
4.92
4.92
-3.72%
2,536,499
1.75
Oct 22, 2025
5.11
5.19
4.85
5.11
5.11
-0.78%
2,160,222
1.51
Oct 21, 2025
5.02
5.78
4.93
5.15
5.15
+3.00%
5,809,081
4.30
Oct 20, 2025
4.26
5.04
4.23
5.00
5.00
+19.05%
5,008,821
3.91
Oct 17, 2025
3.97
4.44
3.71
4.20
4.20
+36.36%
15,968,800
15.25
Oct 16, 2025
3.22
3.24
3.06
3.08
3.08
-3.14%
5,119,276
5.22
Oct 15, 2025
3.18
3.24
3.09
3.18
3.18
+0.32%
337,624
0.34
Oct 14, 2025
3.10
3.19
3.03
3.17
3.17
+2.26%
468,317
0.47
Rows: