ACHV Quote, Trading Chart, Achieve Life Sciences Inc.

home / stock / achv / achv quote

Stock Information
Company Name: Achieve Life Sciences Inc.
Stock Symbol: ACHV
Market: NASDAQ
Website: achievelifesciences.com
Menu
ACHV ACHV Quote ACHV Short ACHV News ACHV Articles ACHV Message Board
Get ACHV Alerts

News, Short Squeeze, Breakout and More Instantly...
ACHV Quote
Last:$4.26
Change Percent:-4.23%
Open:$4.36
Previous Close:$4.448
High:$4.4421
Low:$4.245
Volume:190,740
Last Trade Date Time:03/06/2026 12:45:01 pm
Quotes are delayed by 15 to 20 minutes.
ACHV Chart
Last Twenty Trading Days
Date:2026-03-06
Open:$4.36
Close:$4.448
High:$4.4421
Low:$4.245
Volume:190,740
Date:2026-03-05
Open:$4.56
Close:$4.625
High:$4.64
Low:$4.44
Volume:196,970
Date:2026-03-04
Open:$4.38
Close:$4.36
High:$4.63
Low:$4.38
Volume:197,212
Date:2026-03-03
Open:$4.55
Close:$4.6284
High:$4.55
Low:$4.31
Volume:261,343
Date:2026-03-02
Open:$4.46
Close:$4.54
High:$4.6702
Low:$4.41
Volume:247,906
Date:2026-02-27
Open:$4.63
Close:$4.573
High:$4.7
Low:$4.52
Volume:146,828
Date:2026-02-26
Open:$4.61
Close:$4.52
High:$4.6799
Low:$4.5
Volume:113,912
Date:2026-02-25
Open:$4.41
Close:$4.36
High:$4.55
Low:$4.38
Volume:144,024
Date:2026-02-24
Open:$4.23
Close:$4.125
High:$4.545
Low:$4.23
Volume:298,562
Date:2026-02-23
Open:$4.27
Close:$4.28
High:$4.3095
Low:$4.07
Volume:194,027
Date:2026-02-20
Open:$4.31
Close:$4.26
High:$4.39
Low:$4.17
Volume:157,360
Date:2026-02-19
Open:$4.17
Close:$4.23
High:$4.28
Low:$4.0817
Volume:78,750
Date:2026-02-18
Open:$4.18
Close:$4.17
High:$4.24
Low:$4.12
Volume:105,407
Date:2026-02-17
Open:$4.2
Close:$4.2
High:$4.3047
Low:$4.11
Volume:174,700
Date:2026-02-13
Open:$4.19
Close:$4.12
High:$4.29
Low:$4.16
Volume:81,096
Date:2026-02-12
Open:$4.29
Close:$4.265
High:$4.33
Low:$4
Volume:267,861
Date:2026-02-11
Open:$4.38
Close:$4.43
High:$4.44
Low:$4.12
Volume:338,440
Date:2026-02-10
Open:$4.36
Close:$4.265
High:$4.45
Low:$4.282
Volume:195,309
Date:2026-02-09
Open:$4.25
Close:$4.16
High:$4.295
Low:$4.1
Volume:123,162
Date:2026-02-06
Open:$4.1
Close:$4.06
High:$4.1775
Low:$3.975
Volume:317,477