Get the Stockscreener App
3.61
0.82%
-0.03
After Hours:
3.60
-0.010
-0.28%
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 December 30, 2024, is $3.61.
- 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 80.50% to $3.61 now.
- The 52-week high stock price for ACHV is $5.59, representing a 54.85% increase from the current share price, occurred on May 29, 2024.
- The 52-week low stock price for ACHV is $3.60, indicating a -0.28% decrease from the current share price, occurred on December 20, 2024.
- 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 |
|---|---|---|---|---|---|
| Dec 30, 2024 | $3.68 | $3.52 | $0.16 | 109,417.0 | -0.82% |
| Dec 27, 2024 | $3.79 | $3.61 | $0.18 | 100,390.0 | -4.21% |
| Dec 26, 2024 | $3.83 | $3.73 | $0.10 | 84,944.0 | +0.26% |
| Dec 24, 2024 | $3.83 | $3.71 | $0.12 | 71,749.0 | +0.26% |
| Dec 23, 2024 | $3.84 | $3.66 | $0.1799 | 192,033.0 | +2.44% |
| Dec 20, 2024 | $3.96 | $3.60 | $0.36 | 462,425.0 | -3.40% |
| Dec 19, 2024 | $4.19 | $3.80 | $0.3903 | 264,190.0 | -4.50% |
| Dec 18, 2024 | $4.21 | $3.86 | $0.345 | 103,210.0 | -3.85% |
| Dec 17, 2024 | $4.18 | $4.02 | $0.1629 | 93,314.0 | +0.73% |
| Dec 16, 2024 | $4.17 | $4.08 | $0.09 | 223,524.0 | +0.73% |
| Dec 13, 2024 | $4.20 | $4.07 | $0.13 | 88,508.0 | -0.97% |
| Dec 12, 2024 | $4.31 | $4.12 | $0.1928 | 158,314.0 | -2.36% |
| Dec 11, 2024 | $4.42 | $4.24 | $0.18 | 126,586.0 | -3.20% |
| Dec 10, 2024 | $4.66 | $4.29 | $0.365 | 113,584.0 | -3.95% |
| Dec 09, 2024 | $4.65 | $4.53 | $0.12 | 70,789.0 | +0.88% |
| Dec 06, 2024 | $4.60 | $4.40 | $0.2045 | 74,245.0 | +0.67% |
| Dec 05, 2024 | $4.53 | $4.36 | $0.1693 | 136,042.0 | -0.88% |
| Dec 04, 2024 | $4.63 | $4.47 | $0.155 | 161,457.0 | -0.66% |
| Dec 03, 2024 | $4.60 | $4.34 | $0.26 | 163,289.0 | +4.11% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $4.66 | $3.52 | $1.14 | 3,013,280.0 | -18.14% |
| Nov, 2024 | $5.31 | $4.12 | $1.19 | 2,470,565.0 | -5.77% |
| Oct, 2024 | $5.28 | $4.60 | $0.68 | 2,241,764.0 | -1.27% |
| 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% |
1.76%
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):