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

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

4.695 +0.255 (+5.74%)
Streaming Delayed Price Updated: 3:30 PM EST, Dec 30, 2025 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 (%)
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%)
Nov 03, 2025 5.150 5.300 4.990 5.110 942,380 -0.01(-0.20%)
Oct 31, 2025 5.260 5.420 5.010 5.120 937,827 -0.12(-2.29%)
Oct 30, 2025 4.930 5.240 4.800 5.240 1,135,389 +0.29(+5.86%)
Oct 29, 2025 4.790 4.990 4.700 4.950 900,455 +0.17(+3.56%)
Oct 28, 2025 4.680 5.000 4.650 4.780 839,050 +0.10(+2.14%)
Oct 27, 2025 5.000 5.070 4.660 4.680 1,257,832 -0.32(-6.40%)
Oct 24, 2025 5.000 5.060 4.811 5.000 1,206,263 +0.08(+1.63%)
Oct 23, 2025 5.110 5.110 4.720 4.920 2,517,401 -0.19(-3.72%)
Oct 22, 2025 5.110 5.190 4.845 5.110 2,158,013 -0.04(-0.78%)
Oct 21, 2025 5.020 5.780 4.930 5.150 5,808,035 +0.15(+3.00%)
Oct 20, 2025 4.260 5.040 4.230 5.000 5,027,215 +0.80(+19.05%)
Oct 17, 2025 3.970 4.440 3.710 4.200 15,968,815 +1.12(+36.36%)
Oct 16, 2025 3.220 3.240 3.060 3.080 4,948,672 -0.10(-3.14%)
Oct 15, 2025 3.180 3.240 3.090 3.180 337,169 +0.01(+0.32%)
Oct 14, 2025 3.100 3.190 3.030 3.170 468,297 +0.07(+2.26%)
Oct 13, 2025 3.120 3.170 3.090 3.100 571,873 +0.02(+0.65%)
Oct 10, 2025 3.320 3.320 3.080 3.080 811,744 -0.20(-6.10%)
Oct 09, 2025 3.450 3.450 3.260 3.280 735,985 -0.17(-4.93%)
Oct 08, 2025 3.350 3.475 3.450 810,996 +0.13(+3.92%)
Oct 07, 2025 3.140 3.390 3.140 3.320 903,771 +0.16(+5.06%)
Oct 06, 2025 3.150 3.236 3.130 3.160 474,335 +0.01(+0.32%)
Oct 03, 2025 3.180 3.260 3.100 3.150 689,756 -0.04(-1.25%)
Oct 02, 2025 3.100 3.200 3.071 3.190 669,575 +0.09(+2.90%)
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.