NASDAQ:ACHV
Achieve Life Sciences, Inc. Stock Price (Quote)
$4.58
+0.0350 (+0.771%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.02 | $4.79 | Thursday, 25th Apr 2024 ACHV stock ended at $4.58. This is 0.771% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 5.02% from a day low at $4.43 to a day high of $4.65. |
| 90 days | $3.82 | $5.40 | |
| 52 weeks | $3.03 | $10.25 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $4.47 | $4.65 | $4.43 | $4.58 | 56 631 |
| Apr 24, 2024 | $4.52 | $4.54 | $4.45 | $4.54 | 31 685 |
| Apr 23, 2024 | $4.36 | $4.59 | $4.35 | $4.50 | 51 613 |
| Apr 22, 2024 | $4.57 | $4.58 | $4.35 | $4.41 | 82 074 |
| Apr 19, 2024 | $4.55 | $4.58 | $4.43 | $4.51 | 35 370 |
| Apr 18, 2024 | $4.59 | $4.65 | $4.39 | $4.57 | 77 779 |
| Apr 17, 2024 | $4.53 | $4.59 | $4.47 | $4.57 | 51 899 |
| Apr 16, 2024 | $4.50 | $4.58 | $4.37 | $4.38 | 61 351 |
| Apr 15, 2024 | $4.34 | $4.48 | $4.20 | $4.45 | 114 643 |
| Apr 12, 2024 | $4.33 | $4.39 | $4.27 | $4.35 | 39 852 |
| Apr 11, 2024 | $4.37 | $4.47 | $4.32 | $4.39 | 35 363 |
| Apr 10, 2024 | $4.26 | $4.40 | $4.26 | $4.38 | 53 967 |
| Apr 09, 2024 | $4.35 | $4.43 | $4.27 | $4.36 | 45 104 |
| Apr 08, 2024 | $4.44 | $4.44 | $4.33 | $4.36 | 71 613 |
| Apr 05, 2024 | $4.41 | $4.53 | $4.40 | $4.46 | 108 913 |
| Apr 04, 2024 | $4.66 | $4.70 | $4.46 | $4.48 | 72 946 |
| Apr 03, 2024 | $4.43 | $4.59 | $4.43 | $4.59 | 93 826 |
| Apr 02, 2024 | $4.55 | $4.58 | $4.38 | $4.48 | 53 545 |
| Apr 01, 2024 | $4.64 | $4.69 | $4.02 | $4.58 | 127 509 |
| Mar 28, 2024 | $4.49 | $4.68 | $4.38 | $4.55 | 124 702 |
| Mar 27, 2024 | $4.66 | $4.66 | $4.48 | $4.52 | 89 490 |
| Mar 26, 2024 | $4.76 | $4.79 | $4.54 | $4.66 | 70 140 |
| Mar 25, 2024 | $4.60 | $4.81 | $4.51 | $4.67 | 91 365 |
| Mar 22, 2024 | $4.60 | $4.62 | $4.52 | $4.60 | 46 633 |
| Mar 21, 2024 | $4.60 | $4.69 | $4.51 | $4.60 | 74 445 |
