loading

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 April 25, 2025, is $2.36.
  • 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 $1.84 on April 09, 2025. Since then, Achieve Life Sciences Inc's stock price has risen over 28.26% to $2.36 now.
  • The 52-week high stock price for ACHV is $5.59, representing a 136.86% increase from the current share price, occurred on May 29, 2024.
  • The 52-week low stock price for ACHV is $1.84, indicating a -22.03% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Achieve Life Sciences Inc (ACHV) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Apr 25, 2025 $2.48 $2.36 $0.12 262,007.0 -1.67%
Apr 24, 2025 $2.49 $2.37 $0.125 167,267.0 -1.23%
Apr 23, 2025 $2.63 $2.41 $0.22 338,553.0 -2.02%
Apr 22, 2025 $2.50 $2.28 $0.2198 214,761.0 +10.22%
Apr 21, 2025 $2.27 $1.96 $0.31 317,014.0 +13.07%
Apr 17, 2025 $2.13 $1.95 $0.185 260,158.0 -5.69%
Apr 16, 2025 $2.23 $2.10 $0.13 129,969.0 -2.31%
Apr 15, 2025 $2.23 $2.11 $0.1192 111,374.0 -0.46%
Apr 14, 2025 $2.28 $2.11 $0.1652 97,105.0 -0.46%
Apr 11, 2025 $2.23 $1.98 $0.2492 207,629.0 +4.31%
Apr 10, 2025 $2.16 $2.01 $0.15 141,048.0 -2.34%
Apr 09, 2025 $2.20 $1.84 $0.36 270,763.0 +8.35%
Apr 08, 2025 $2.26 $1.89 $0.3629 224,075.0 -11.24%
Apr 07, 2025 $2.45 $2.04 $0.4077 322,921.0 +2.06%
Apr 04, 2025 $2.45 $2.12 $0.3313 579,903.0 -9.92%
Apr 03, 2025 $2.53 $2.34 $0.19 235,220.0 -5.10%
Apr 02, 2025 $2.59 $2.44 $0.15 150,361.0 +1.59%
Apr 01, 2025 $2.75 $2.48 $0.27 135,970.0 -5.99%
Mar 31, 2025 $2.80 $2.65 $0.145 111,796.0 -3.96%

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 2025

Month High Low High - Low Volume % Change
Apr, 2025 $2.75 $1.84 $0.91 4,428,105.0 -11.61%
Mar, 2025 $3.23 $2.51 $0.72 3,184,695.0 -13.03%
Feb, 2025 $3.79 $2.90 $0.89 4,009,472.0 -6.12%
Jan, 2025 $3.86 $2.84 $1.02 6,629,806.0 -7.10%

Achieve Life Sciences Inc Stock (ACHV) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $4.66 $3.52 $1.14 2,903,863.0 -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%
$20.59
price up icon 0.24%
$69.69
price up icon 1.06%
$32.20
price up icon 0.53%
$23.46
price down icon 36.06%
$102.02
price down icon 15.36%
biotechnology ONC
$244.90
price down icon 4.40%
Cap:     |  Volume (24h):