Get the Stockscreener App
4.73
0.21%
0.01
After Hours:
4.74
0.010
+0.21%
Achieve Life Sciences Inc Stock (ACHV) Price History
The historical daily chart and data for Achieve Life Sciences Inc stock (ACHV), show that the latest closing stock price as of October 30, 2024, is $4.73.
- Achieve Life Sciences Inc all-time high stock price is $31,350.00, occurred on March 11, 2014.
- The lowest Achieve Life Sciences Inc stock price recorded was $2.00 on November 09, 2022. Since then, Achieve Life Sciences Inc's stock price has risen over 136.50% to $4.73 now.
- The 52-week high stock price for ACHV is $5.98, representing a 26.43% increase from the current share price, occurred on November 28, 2023.
- The 52-week low stock price for ACHV is $3.03, indicating a -35.94% decrease from the current share price, occurred on December 12, 2023.
- The closing price of Achieve Life Sciences Inc (ACHV) stock in the beginning of 2023 was $8.34. The stock closed the year at $2.45, a loss of over -70.62% for the year.
The table below shows more information about ACHV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 30, 2024 | $4.79 | $4.70 | $0.09 | 54,022.0 | +0.21% |
| Oct 29, 2024 | $4.84 | $4.68 | $0.16 | 48,126.0 | -2.48% |
| Oct 28, 2024 | $4.90 | $4.76 | $0.1373 | 35,945.0 | +2.76% |
| Oct 25, 2024 | $4.81 | $4.71 | $0.10 | 47,778.0 | +0.43% |
| Oct 24, 2024 | $4.95 | $4.66 | $0.29 | 51,948.0 | -2.09% |
| Oct 23, 2024 | $5.02 | $4.71 | $0.3113 | 167,001.0 | -2.04% |
| Oct 22, 2024 | $4.98 | $4.78 | $0.1999 | 59,668.0 | -1.81% |
| Oct 21, 2024 | $5.08 | $4.94 | $0.14 | 46,685.0 | -1.97% |
| Oct 18, 2024 | $5.12 | $5.06 | $0.065 | 78,979.0 | +0.59% |
| Oct 17, 2024 | $5.10 | $4.97 | $0.125 | 98,842.0 | +1.00% |
| Oct 16, 2024 | $5.19 | $4.91 | $0.2799 | 113,058.0 | -0.10% |
| Oct 15, 2024 | $5.04 | $4.85 | $0.19 | 143,474.0 | +0.30% |
| Oct 14, 2024 | $5.02 | $4.94 | $0.08 | 65,278.0 | -0.20% |
| Oct 11, 2024 | $5.01 | $4.90 | $0.11 | 100,008.0 | +1.01% |
| Oct 10, 2024 | $5.12 | $4.87 | $0.25 | 83,186.0 | -3.32% |
| Oct 09, 2024 | $5.26 | $5.11 | $0.148 | 56,964.0 | -2.85% |
| Oct 08, 2024 | $5.28 | $5.08 | $0.20 | 73,406.0 | +2.53% |
| Oct 07, 2024 | $5.20 | $5.02 | $0.18 | 159,897.0 | +2.39% |
| Oct 04, 2024 | $5.12 | $4.96 | $0.16 | 97,872.0 | -0.20% |
| Oct 03, 2024 | $5.27 | $4.96 | $0.31 | 148,580.0 | +1.00% |
| Oct 02, 2024 | $5.00 | $4.75 | $0.25 | 212,889.0 | +3.75% |
| Oct 01, 2024 | $5.00 | $4.66 | $0.34 | 189,178.0 | +1.27% |
Achieve Life Sciences Inc Stock (ACHV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Achieve Life Sciences Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ACHV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Achieve Life Sciences Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Achieve Life Sciences Inc Stock (ACHV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2024 | $5.28 | $4.66 | $0.62 | 2,186,806.0 | -0.21% |
| Sep, 2024 | $4.90 | $4.10 | $0.7993 | 1,870,869.0 | +7.97% |
| Aug, 2024 | $5.03 | $4.23 | $0.80 | 2,362,537.0 | -11.85% |
| Jul, 2024 | $5.27 | $4.44 | $0.83 | 3,769,631.0 | +5.96% |
| Jun, 2024 | $5.58 | $4.53 | $1.05 | 8,406,268.0 | -9.96% |
| May, 2024 | $5.59 | $4.36 | $1.23 | 3,195,190.0 | +18.91% |
| Apr, 2024 | $4.70 | $4.02 | $0.6793 | 1,425,072.0 | -3.41% |
| Mar, 2024 | $4.81 | $3.93 | $0.8839 | 3,292,979.0 | +12.22% |
| Feb, 2024 | $5.07 | $3.82 | $1.25 | 1,179,414.0 | -17.85% |
| Jan, 2024 | $5.41 | $3.75 | $1.66 | 1,176,719.0 | +19.66% |
Achieve Life Sciences Inc Stock (ACHV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.96 | $3.03 | $2.93 | 3,455,027.0 | -28.84% |
| Nov, 2023 | $5.98 | $3.90 | $2.08 | 795,926.0 | +44.03% |
| Oct, 2023 | $4.40 | $3.50 | $0.8969 | 791,830.0 | -6.51% |
| Sep, 2023 | $5.52 | $4.20 | $1.32 | 911,812.0 | -13.31% |
| Aug, 2023 | $5.70 | $4.45 | $1.25 | 1,075,396.0 | -11.43% |
| Jul, 2023 | $5.89 | $4.83 | $1.06 | 1,150,946.0 | +7.90% |
| Jun, 2023 | $6.89 | $4.95 | $1.94 | 2,553,170.0 | -16.29% |
| May, 2023 | $10.30 | $5.60 | $4.70 | 5,669,488.0 | -25.57% |
| Apr, 2023 | $8.49 | $5.92 | $2.57 | 2,821,492.0 | +22.50% |
| Mar, 2023 | $7.15 | $4.18 | $2.97 | 2,945,250.0 | +40.21% |
| Feb, 2023 | $5.92 | $4.56 | $1.36 | 1,853,469.0 | -0.21% |
| Jan, 2023 | $5.20 | $2.44 | $2.76 | 2,603,642.0 | +98.37% |
Achieve Life Sciences Inc Stock (ACHV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.81 | $2.36 | $0.4489 | 1,080,984.0 | -12.50% |
| Nov, 2022 | $3.11 | $2.00 | $1.11 | 2,513,730.0 | +26.70% |
| Oct, 2022 | $3.70 | $2.16 | $1.54 | 717,048.0 | -33.03% |
| Sep, 2022 | $4.83 | $3.19 | $1.64 | 617,778.0 | -27.63% |
| Aug, 2022 | $6.06 | $4.36 | $1.70 | 1,688,622.0 | -9.70% |
| Jul, 2022 | $5.89 | $4.81 | $1.08 | 475,598.0 | +3.48% |
| Jun, 2022 | $6.98 | $4.81 | $2.17 | 668,015.0 | -29.28% |
| May, 2022 | $7.54 | $6.20 | $1.34 | 891,631.0 | -0.43% |
| Apr, 2022 | $8.12 | $5.62 | $2.50 | 3,912,864.0 | -8.45% |
| Mar, 2022 | $7.60 | $6.05 | $1.55 | 846,516.0 | +2.30% |
| Feb, 2022 | $7.97 | $7.06 | $0.9069 | 456,580.0 | +1.37% |
| Jan, 2022 | $8.61 | $6.62 | $1.99 | 1,065,175.0 | -6.17% |
0.45%
2.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):