Achieve Life Sciences, Inc. - Common Shares (ACHV)
4.7000
+0.2600 (5.86%)
NASDAQ · Last Trade: Dec 30th, 5:27 PM EST
Historical Prices For Achieve Life Sciences, Inc. - Common Shares (ACHV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/29/2025 | 4.48 | 4.48 | 4.35 | 4.44 | 197,590 | 4.44 |
| 12/26/2025 | 4.43 | 4.50 | 4.37 | 4.49 | 226,763 | 4.49 |
| 12/24/2025 | 4.32 | 4.48 | 4.26 | 4.46 | 168,538 | 4.46 |
| 12/23/2025 | 4.40 | 4.45 | 4.25 | 4.31 | 420,885 | 4.31 |
| 12/22/2025 | 4.33 | 4.51 | 4.30 | 4.46 | 291,341 | 4.46 |
| 12/19/2025 | 4.37 | 4.39 | 4.25 | 4.32 | 585,919 | 4.32 |
| 12/18/2025 | 4.24 | 4.42 | 4.24 | 4.34 | 442,474 | 4.34 |
| 12/17/2025 | 4.41 | 4.51 | 4.22 | 4.23 | 508,239 | 4.23 |
| 12/16/2025 | 4.47 | 4.53 | 4.34 | 4.38 | 575,109 | 4.38 |
| 12/15/2025 | 4.68 | 4.74 | 4.48 | 4.49 | 533,678 | 4.49 |
| 12/12/2025 | 4.69 | 4.86 | 4.64 | 4.64 | 564,801 | 4.64 |
| 12/11/2025 | 4.60 | 4.82 | 4.57 | 4.69 | 400,212 | 4.69 |
| 12/10/2025 | 4.68 | 4.72 | 4.60 | 4.61 | 351,168 | 4.61 |
| 12/09/2025 | 4.63 | 4.78 | 4.56 | 4.68 | 396,456 | 4.68 |
| 12/08/2025 | 4.68 | 4.97 | 4.63 | 4.69 | 543,948 | 4.69 |
| 12/05/2025 | 4.77 | 4.85 | 4.59 | 4.62 | 473,348 | 4.62 |
| 12/04/2025 | 4.90 | 5.18 | 4.70 | 4.78 | 1,525,533 | 4.78 |
| 12/03/2025 | 4.45 | 4.92 | 4.45 | 4.88 | 746,171 | 4.88 |
| 12/02/2025 | 4.70 | 4.76 | 4.53 | 4.55 | 474,138 | 4.55 |
| 12/01/2025 | 4.82 | 4.88 | 4.62 | 4.65 | 461,634 | 4.65 |
| 11/28/2025 | 4.85 | 4.92 | 4.77 | 4.87 | 331,573 | 4.87 |
| 11/26/2025 | 4.60 | 4.99 | 4.39 | 4.84 | 1,130,107 | 4.84 |
| 11/25/2025 | 4.15 | 4.60 | 4.10 | 4.59 | 1,221,852 | 4.59 |
| 11/24/2025 | 4.02 | 4.13 | 3.92 | 3.97 | 258,068 | 3.97 |
| 11/21/2025 | 3.91 | 4.05 | 3.82 | 3.96 | 434,238 | 3.96 |
| 11/20/2025 | 4.32 | 4.43 | 3.87 | 3.88 | 1,051,347 | 3.88 |
| 11/19/2025 | 4.31 | 4.45 | 4.28 | 4.32 | 390,366 | 4.32 |
| 11/18/2025 | 4.35 | 4.39 | 4.26 | 4.33 | 390,391 | 4.33 |
| 11/17/2025 | 4.35 | 4.50 | 4.30 | 4.40 | 481,262 | 4.40 |
| 11/14/2025 | 4.45 | 4.67 | 4.37 | 4.38 | 439,321 | 4.38 |
| 11/13/2025 | 4.70 | 4.90 | 4.49 | 4.58 | 529,494 | 4.58 |
| 11/12/2025 | 4.77 | 4.79 | 4.52 | 4.72 | 551,280 | 4.72 |
| 11/11/2025 | 4.40 | 4.79 | 4.26 | 4.77 | 1,049,946 | 4.77 |
| 11/10/2025 | 4.67 | 4.67 | 4.38 | 4.45 | 605,222 | 4.45 |
| 11/07/2025 | 4.67 | 4.67 | 4.27 | 4.59 | 928,132 | 4.59 |
| 11/06/2025 | 5.00 | 5.04 | 4.65 | 4.74 | 748,249 | 4.74 |
| 11/05/2025 | 4.87 | 5.07 | 4.85 | 4.93 | 572,094 | 4.93 |
| 11/04/2025 | 5.07 | 5.14 | 4.77 | 4.81 | 775,644 | 4.81 |
| 11/03/2025 | 5.15 | 5.30 | 4.99 | 5.11 | 942,380 | 5.11 |
| 10/31/2025 | 5.26 | 5.42 | 5.01 | 5.12 | 937,827 | 5.12 |
| 10/30/2025 | 4.93 | 5.24 | 4.80 | 5.24 | 1,135,389 | 5.24 |
| 10/29/2025 | 4.79 | 4.99 | 4.70 | 4.95 | 900,455 | 4.95 |
| 10/28/2025 | 4.68 | 5.00 | 4.65 | 4.78 | 839,050 | 4.78 |
| 10/27/2025 | 5.00 | 5.07 | 4.66 | 4.68 | 1,257,832 | 4.68 |
| 10/24/2025 | 5.00 | 5.06 | 4.81 | 5.00 | 1,206,263 | 5.00 |
| 10/23/2025 | 5.11 | 5.11 | 4.72 | 4.92 | 2,517,401 | 4.92 |
| 10/22/2025 | 5.11 | 5.19 | 4.84 | 5.11 | 2,158,013 | 5.11 |
| 10/21/2025 | 5.02 | 5.78 | 4.93 | 5.15 | 5,808,035 | 5.15 |
| 10/20/2025 | 4.26 | 5.04 | 4.23 | 5.00 | 5,027,215 | 5.00 |
| 10/17/2025 | 3.97 | 4.44 | 3.71 | 4.20 | 15,968,815 | 4.20 |
| 10/16/2025 | 3.22 | 3.24 | 3.06 | 3.08 | 4,948,672 | 3.08 |
| 10/15/2025 | 3.18 | 3.24 | 3.09 | 3.18 | 337,169 | 3.18 |
| 10/14/2025 | 3.10 | 3.19 | 3.03 | 3.17 | 468,297 | 3.17 |
| 10/13/2025 | 3.12 | 3.17 | 3.09 | 3.10 | 571,873 | 3.10 |
| 10/10/2025 | 3.32 | 3.32 | 3.08 | 3.08 | 811,744 | 3.08 |
| 10/09/2025 | 3.45 | 3.45 | 3.26 | 3.28 | 735,985 | 3.28 |
| 10/08/2025 | 3.35 | 3.48 | 3.45 | 3.45 | 810,996 | 3.45 |
| 10/07/2025 | 3.14 | 3.39 | 3.14 | 3.32 | 903,771 | 3.32 |
| 10/06/2025 | 3.15 | 3.24 | 3.13 | 3.16 | 474,335 | 3.16 |
| 10/03/2025 | 3.18 | 3.26 | 3.10 | 3.15 | 689,756 | 3.15 |
| 10/02/2025 | 3.10 | 3.20 | 3.07 | 3.19 | 669,575 | 3.19 |
| 10/01/2025 | 3.15 | 3.20 | 3.09 | 3.10 | 616,870 | 3.10 |