Education
About Us
Working with TipRanks
Follow Us
Achieve Life Sciences (ACHV)
NASDAQ:ACHV
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 05, 2026
5.01
5.28
4.90
5.19
5.19
+4.43%
722,597
0.61
Jan 02, 2026
4.98
5.04
4.81
4.97
4.97
0.00%
554,880
0.46
Dec 31, 2025
4.70
4.98
4.69
4.97
4.97
+5.74%
823,322
0.69
Dec 30, 2025
4.45
4.95
4.30
4.70
4.70
+5.86%
2,364,416
2.02
Dec 29, 2025
4.48
4.48
4.35
4.44
4.44
-1.00%
197,690
0.17
Dec 26, 2025
4.43
4.50
4.37
4.49
4.48
+0.56%
226,763
0.19
Dec 24, 2025
4.32
4.48
4.26
4.46
4.46
+3.48%
168,538
0.14
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
Rows: