Achieve Life Sciences (ACHV)
NASDAQ:ACHV
Want to see ACHV full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 01, 2026
5.10
5.53
5.04
5.30
5.30
+1.15%
1,546,513
1.23
May 29, 2026
5.35
5.49
5.24
5.24
5.24
-1.13%
1,099,042
0.88
May 28, 2026
4.80
5.37
4.70
5.30
5.30
+10.88%
2,276,214
1.87
May 27, 2026
4.57
4.94
4.48
4.78
4.78
+4.82%
1,858,804
1.56
May 26, 2026
4.60
4.74
4.55
4.56
4.56
-2.77%
1,039,780
0.88
May 22, 2026
4.62
4.81
4.62
4.69
4.69
+1.96%
816,611
0.70
May 21, 2026
4.54
4.75
4.45
4.60
4.60
+0.66%
841,599
0.72
May 20, 2026
4.49
4.65
4.44
4.57
4.57
+2.70%
1,139,708
0.99
May 19, 2026
4.73
4.80
4.43
4.45
4.45
-6.71%
1,309,298
1.15
May 18, 2026
5.41
5.41
4.67
4.77
4.77
-9.83%
2,431,617
2.21
May 15, 2026
5.60
5.66
5.28
5.29
5.29
-8.64%
1,295,495
1.19
May 14, 2026
5.90
6.14
5.75
5.79
5.79
-2.85%
906,344
0.84
May 13, 2026
5.98
6.10
5.63
5.96
5.96
-0.50%
1,312,518
1.24
May 12, 2026
5.35
6.15
5.35
5.99
5.99
+7.16%
2,833,202
2.78
May 11, 2026
5.16
5.67
5.16
5.59
5.59
+7.29%
2,164,616
2.18
May 08, 2026
4.81
5.35
4.74
5.21
5.21
+8.77%
1,759,691
1.81
May 07, 2026
4.81
4.85
4.70
4.79
4.79
-0.21%
761,079
0.79
May 06, 2026
4.59
4.90
4.41
4.80
4.80
+5.26%
1,288,509
1.35
May 05, 2026
4.40
4.60
4.32
4.56
4.56
+3.87%
858,930
0.90
May 04, 2026
4.35
4.53
4.33
4.39
4.39
+0.23%
744,364
0.79
May 01, 2026
4.39
4.40
4.20
4.38
4.38
-0.23%
467,716
0.49
Apr 30, 2026
4.19
4.41
4.18
4.39
4.39
+5.78%
1,507,034
1.61
Apr 29, 2026
4.25
4.26
4.10
4.15
4.15
-2.81%
387,813
0.41
Apr 28, 2026
3.99
4.35
3.98
4.27
4.27
+7.83%
1,344,856
1.44
Apr 27, 2026
4.06
4.22
3.93
3.96
3.96
-1.49%
835,409
0.89
Apr 24, 2026
4.15
4.19
3.94
4.02
4.02
-3.13%
792,351
0.82
Apr 23, 2026
4.23
4.29
4.03
4.15
4.15
-1.89%
1,211,584
1.26
Apr 22, 2026
4.30
4.33
4.06
4.23
4.23
+0.48%
806,323
0.84
Apr 21, 2026
4.37
4.45
4.01
4.21
4.21
-0.94%
1,527,485
1.63
Apr 20, 2026
5.00
5.30
4.25
4.25
4.25
-16.67%
2,456,893
2.69
Apr 17, 2026
4.95
5.30
4.75
5.10
5.10
+6.03%
4,213,566
4.88
Apr 16, 2026
4.05
5.25
3.98
4.81
4.81
+35.49%
14,059,330
21.99
Apr 15, 2026
3.18
3.57
3.10
3.55
3.55
-1.66%
2,133,217
3.41
Apr 14, 2026
3.63
3.73
3.59
3.61
3.61
+0.84%
514,396
0.83
Apr 13, 2026
3.48
3.58
3.42
3.58
3.58
+2.58%
502,182
0.81
Apr 10, 2026
3.33
3.49
3.30
3.49
3.49
+5.12%
570,454
0.92
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
Rows: