Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Achieve Life Sciences, Inc. - Common Shares (NQ:ACHV)

4.560 -0.170 (-3.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2026 4.630 4.700 4.520 4.560 269,852 -0.17(-3.59%)
Feb 26, 2026 4.610 4.775 4.500 4.730 258,179 +0.11(+2.38%)
Feb 25, 2026 4.410 4.640 4.380 4.620 487,196 +0.23(+5.24%)
Feb 24, 2026 4.230 4.545 4.230 4.390 430,401 +0.17(+4.03%)
Feb 23, 2026 4.270 4.309 4.070 4.220 305,322 -0.05(-1.17%)
Feb 20, 2026 4.310 4.390 4.170 4.270 434,982 -0.10(-2.29%)
Feb 19, 2026 4.170 4.370 4.082 4.370 241,757 +0.18(+4.30%)
Feb 18, 2026 4.180 4.260 4.120 4.190 222,964 -0.05(-1.18%)
Feb 17, 2026 4.200 4.305 4.110 4.240 340,933 +0.04(+0.95%)
Feb 13, 2026 4.190 4.290 4.140 4.200 281,959 +0.07(+1.69%)
Feb 12, 2026 4.290 4.330 4.000 4.130 397,058 -0.15(-3.50%)
Feb 11, 2026 4.380 4.440 4.120 4.280 542,536 -0.08(-1.83%)
Feb 10, 2026 4.360 4.470 4.282 4.360 412,922 +0.03(+0.69%)
Feb 09, 2026 4.250 4.376 4.100 4.330 396,135 +0.08(+1.88%)
Feb 06, 2026 4.100 4.270 3.975 4.250 576,116 +0.30(+7.59%)
Feb 05, 2026 4.160 4.250 3.910 3.950 765,042 -0.26(-6.18%)
Feb 04, 2026 4.210 4.260 4.090 4.210 419,003 +0.02(+0.48%)
Feb 03, 2026 4.420 4.480 4.090 4.190 763,767 -0.11(-2.56%)
Feb 02, 2026 4.180 4.350 4.050 4.300 451,384 +0.12(+2.87%)
Jan 30, 2026 4.410 4.490 4.170 4.180 769,300 -0.16(-3.69%)
Jan 29, 2026 4.370 4.430 4.245 4.340 899,354 -0.02(-0.46%)
Jan 28, 2026 4.640 4.730 4.360 4.360 860,420 -0.25(-5.42%)
Jan 27, 2026 5.030 5.090 4.600 4.610 2,586,423 -0.48(-9.43%)
Jan 26, 2026 5.490 5.532 5.005 5.090 1,107,125 -0.51(-9.11%)
Jan 23, 2026 5.570 5.700 5.500 5.600 468,100 +0.08(+1.45%)
Jan 22, 2026 5.420 5.620 5.420 5.520 543,373 +0.10(+1.85%)
Jan 21, 2026 5.530 5.610 5.120 5.420 864,758 -0.07(-1.28%)
Jan 20, 2026 5.670 5.720 5.450 5.490 972,390 -0.34(-5.83%)
Jan 16, 2026 5.620 6.025 5.510 5.830 1,262,171 +0.24(+4.29%)
Jan 15, 2026 5.610 5.695 5.407 5.590 297,154 -0.02(-0.36%)
Jan 14, 2026 5.530 5.680 5.401 5.610 360,184 +0.09(+1.63%)
Jan 13, 2026 5.660 5.660 5.328 5.520 454,153 -0.14(-2.47%)
Jan 12, 2026 5.550 5.720 5.300 5.660 683,650 +0.10(+1.80%)
Jan 09, 2026 5.510 5.620 5.370 5.560 873,885 +0.09(+1.65%)
Jan 08, 2026 5.180 5.540 5.130 5.470 1,084,520 +0.27(+5.19%)
Jan 07, 2026 5.030 5.295 5.030 5.200 702,475 +0.21(+4.21%)
Jan 06, 2026 5.150 5.210 4.940 4.990 732,237 -0.20(-3.85%)
Jan 05, 2026 5.010 5.280 4.900 5.190 722,316 +0.22(+4.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.