NASDAQ:ACHV

Achieve Life Sciences Stock Price (Quote)

etoro logo Buy ACHV
*Your capital is at risk
$5.70
+0.400 (+7.55%)
At Close: Jun 25, 2026

Range Low Price High Price Comment
30 days $4.51 $6.16 Thursday, 25th Jun 2026 ACHV stock ended at $5.70. This is 7.55% more than the trading day before Wednesday, 24th Jun 2026. During the day the stock fluctuated 14.31% from a day low at $5.24 to a day high of $5.99.
90 days $2.62 $6.16
52 weeks $2.00 $6.16

Historical Achieve Life Sciences, Inc. prices

Date Open High Low Close Volume
Jun 25, 2026 $5.30 $5.99 $5.24 $5.70 3 803 148
Jun 24, 2026 $4.97 $5.44 $4.91 $5.30 1 991 284
Jun 23, 2026 $5.04 $5.15 $4.86 $5.01 1 864 884
Jun 22, 2026 $4.98 $5.43 $4.94 $5.10 2 671 564
Jun 18, 2026 $5.35 $5.50 $4.83 $4.85 4 483 577
Jun 17, 2026 $5.52 $5.63 $5.32 $5.36 1 438 021
Jun 16, 2026 $5.60 $5.75 $5.42 $5.55 1 535 128
Jun 15, 2026 $5.64 $5.75 $5.32 $5.60 1 941 236
Jun 12, 2026 $5.52 $5.97 $5.49 $5.52 1 171 248
Jun 11, 2026 $5.74 $6.16 $5.52 $5.52 2 768 869
Jun 10, 2026 $5.66 $5.79 $5.47 $5.75 1 265 405
Jun 09, 2026 $5.59 $5.74 $5.36 $5.60 1 188 219
Jun 08, 2026 $5.24 $5.51 $5.18 $5.48 1 105 235
Jun 05, 2026 $5.23 $5.28 $5.00 $5.13 766 165
Jun 04, 2026 $4.90 $5.50 $4.88 $5.29 1 290 537
Jun 03, 2026 $4.95 $5.00 $4.71 $4.92 1 359 594
Jun 02, 2026 $5.30 $5.30 $5.03 $5.03 855 159
Jun 01, 2026 $5.14 $5.53 $5.06 $5.30 1 546 298
May 29, 2026 $5.38 $5.49 $5.24 $5.24 967 109
May 28, 2026 $4.87 $5.36 $4.70 $5.30 2 265 963
May 27, 2026 $4.61 $4.94 $4.51 $4.78 1 811 364
May 26, 2026 $4.66 $4.74 $4.55 $4.56 1 034 752
May 22, 2026 $4.62 $4.81 $4.62 $4.69 805 184
May 21, 2026 $4.54 $4.75 $4.45 $4.60 840 724
May 20, 2026 $4.49 $4.65 $4.44 $4.57 1 138 192

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ACHV stock historical prices to predict future price movements?
Trend Analysis: Examine the ACHV stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ACHV stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT ACHIEVE LIFE SCIENCES, INC.
Achieve Life Sciences
Achieve Life Sciences, Inc., a clinical-stage pharmaceutical company, develops and commercializes of cytisinicline for smoking cessation and nicotine addiction in Canada, the United States, and the United Kingdom. The company offers cytisinicline, a plant-based alkaloid that interacts with nicotine receptors in the brain that reduce the severity of nicotine withdrawal symptoms. It has license agreements with Sopharma AD and University of Bristol....
GOLDEN STAR
Ticker Change Signal Date
JLL
$298.94
1.61% Jun 23
CBRE
$133.21
1.03% Jun 23
CAG
$13.43
2.72% Jun 23
TTEK
$28.04
1.43% Jun 23
NESR
$25.07
7.62% Jun 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE