ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

3.260 +0.060 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 8, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 08, 2026 3.320 3.325 3.220 3.260 320,618 +0.06(+1.87%)
Apr 07, 2026 3.220 3.260 3.090 3.200 503,862 -0.03(-0.93%)
Apr 06, 2026 3.230 3.290 3.150 3.230 437,909 +0.00(+0.00%)
Apr 02, 2026 3.100 3.320 3.050 3.230 504,864 +0.09(+2.87%)
Apr 01, 2026 3.000 3.200 2.980 3.140 754,068 +0.20(+6.80%)
Mar 31, 2026 2.710 2.990 2.710 2.940 1,002,547 +0.27(+10.11%)
Mar 30, 2026 2.650 2.780 2.620 2.670 535,756 +0.02(+0.75%)
Mar 27, 2026 2.880 2.880 2.630 2.650 1,234,058 -0.24(-8.30%)
Mar 26, 2026 2.820 2.895 2.670 2.890 974,648 +0.07(+2.48%)
Mar 25, 2026 3.030 3.050 2.775 2.820 2,409,359 -0.08(-2.76%)
Mar 24, 2026 3.660 3.740 2.850 2.900 4,398,463 -1.15(-28.40%)
Mar 23, 2026 4.100 4.149 3.890 4.050 568,296 +0.05(+1.25%)
Mar 20, 2026 4.080 4.135 3.965 4.000 309,834 -0.09(-2.20%)
Mar 19, 2026 4.040 4.160 3.980 4.090 313,093 +0.05(+1.24%)
Mar 18, 2026 4.270 4.270 4.030 4.040 315,167 -0.21(-4.94%)
Mar 17, 2026 4.250 4.300 4.200 4.250 260,701 +0.05(+1.19%)
Mar 16, 2026 4.200 4.330 4.160 4.200 362,049 +0.03(+0.72%)
Mar 13, 2026 4.180 4.250 4.050 4.170 362,234 +0.03(+0.72%)
Mar 12, 2026 4.250 4.370 4.100 4.140 530,450 -0.24(-5.48%)
Mar 11, 2026 4.280 4.400 4.190 4.380 321,818 +0.10(+2.34%)
Mar 10, 2026 4.380 4.400 4.230 4.280 378,606 +0.06(+1.42%)
Mar 09, 2026 4.240 4.350 4.163 4.220 342,602 -0.05(-1.17%)
Mar 06, 2026 4.360 4.442 4.245 4.270 331,189 -0.13(-2.95%)
Mar 05, 2026 4.560 4.640 4.380 4.400 353,811 -0.18(-3.93%)
Mar 04, 2026 4.380 4.640 4.380 4.580 340,333 +0.25(+5.77%)
Mar 03, 2026 4.550 4.550 4.310 4.330 456,709 -0.29(-6.28%)
Mar 02, 2026 4.460 4.685 4.410 4.620 429,285 +0.06(+1.32%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.