• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    3.150 -0.080 (-2.48%)
    Streaming Delayed Price Updated: 10:08 AM EDT, Apr 7, 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 (%)
    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.
    © 2025 FinancialContent. All rights reserved.