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)

4.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2025 4.700 4.980 4.690 4.970 823,322 +0.27(+5.74%)
Dec 30, 2025 4.450 4.950 4.300 4.700 2,356,869 +0.26(+5.86%)
Dec 29, 2025 4.480 4.480 4.350 4.440 197,590 -0.04(-1.00%)
Dec 26, 2025 4.430 4.500 4.370 4.485 226,763 +0.03(+0.56%)
Dec 24, 2025 4.320 4.480 4.260 4.460 168,538 +0.15(+3.48%)
Dec 23, 2025 4.400 4.450 4.245 4.310 420,885 -0.15(-3.36%)
Dec 22, 2025 4.330 4.515 4.300 4.460 291,341 +0.14(+3.24%)
Dec 19, 2025 4.370 4.390 4.250 4.320 585,919 -0.02(-0.46%)
Dec 18, 2025 4.240 4.420 4.240 4.340 442,474 +0.11(+2.60%)
Dec 17, 2025 4.410 4.510 4.225 4.230 508,239 -0.15(-3.42%)
Dec 16, 2025 4.470 4.530 4.340 4.380 575,109 -0.11(-2.45%)
Dec 15, 2025 4.680 4.740 4.480 4.490 533,678 -0.15(-3.23%)
Dec 12, 2025 4.690 4.860 4.640 4.640 564,801 -0.05(-1.07%)
Dec 11, 2025 4.600 4.820 4.570 4.690 400,212 +0.08(+1.74%)
Dec 10, 2025 4.680 4.723 4.600 4.610 351,168 -0.07(-1.50%)
Dec 09, 2025 4.630 4.780 4.560 4.680 396,456 -0.01(-0.21%)
Dec 08, 2025 4.680 4.970 4.630 4.690 543,948 +0.07(+1.52%)
Dec 05, 2025 4.770 4.850 4.590 4.620 473,348 -0.16(-3.35%)
Dec 04, 2025 4.900 5.185 4.700 4.780 1,525,533 -0.10(-2.05%)
Dec 03, 2025 4.450 4.920 4.450 4.880 746,171 +0.33(+7.25%)
Dec 02, 2025 4.700 4.763 4.530 4.550 474,138 -0.10(-2.15%)
Dec 01, 2025 4.820 4.885 4.620 4.650 461,634 -0.22(-4.52%)
Nov 28, 2025 4.850 4.920 4.770 4.870 331,573 +0.03(+0.62%)
Nov 26, 2025 4.600 4.990 4.390 4.840 1,130,107 +0.25(+5.45%)
Nov 25, 2025 4.150 4.600 4.100 4.590 1,221,852 +0.62(+15.62%)
Nov 24, 2025 4.020 4.131 3.920 3.970 258,068 +0.01(+0.25%)
Nov 21, 2025 3.910 4.050 3.820 3.960 434,238 +0.08(+2.06%)
Nov 20, 2025 4.320 4.435 3.870 3.880 1,051,347 -0.44(-10.19%)
Nov 19, 2025 4.310 4.450 4.280 4.320 390,366 -0.01(-0.23%)
Nov 18, 2025 4.350 4.390 4.265 4.330 390,391 -0.07(-1.59%)
Nov 17, 2025 4.350 4.505 4.300 4.400 481,262 +0.02(+0.46%)
Nov 14, 2025 4.450 4.670 4.370 4.380 439,321 -0.20(-4.37%)
Nov 13, 2025 4.700 4.900 4.490 4.580 529,494 -0.14(-2.97%)
Nov 12, 2025 4.770 4.790 4.520 4.720 551,280 -0.05(-1.05%)
Nov 11, 2025 4.400 4.785 4.260 4.770 1,049,946 +0.32(+7.19%)
Nov 10, 2025 4.670 4.670 4.385 4.450 605,222 -0.14(-3.05%)
Nov 07, 2025 4.670 4.670 4.270 4.590 928,132 -0.15(-3.16%)
Nov 06, 2025 5.000 5.035 4.650 4.740 748,249 -0.19(-3.85%)
Nov 05, 2025 4.870 5.070 4.850 4.930 572,094 +0.12(+2.49%)
Nov 04, 2025 5.070 5.145 4.770 4.810 775,644 -0.30(-5.87%)
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.