NASDAQ:ACHV
Achieve Life Sciences, Inc. Stock Price (Quote)
$4.57
-0.165 (-3.48%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 ACHV stock ended at $4.57. This is 3.48% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 6.89% from a day low at $4.50 to a day high of $4.81. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | $5.93 | $6.04 | $5.90 | $5.98 | 71 868 |
| Jun 12, 2023 | $6.21 | $6.21 | $5.85 | $5.90 | 75 989 |
| Jun 09, 2023 | $5.96 | $6.44 | $5.89 | $5.95 | 117 161 |
| Jun 08, 2023 | $6.03 | $6.17 | $5.84 | $5.91 | 100 645 |
| Jun 07, 2023 | $6.33 | $6.48 | $5.95 | $6.00 | 205 788 |
| Jun 06, 2023 | $6.45 | $6.56 | $6.18 | $6.28 | 114 014 |
| Jun 05, 2023 | $6.75 | $6.86 | $6.37 | $6.45 | 86 030 |
| Jun 02, 2023 | $6.63 | $6.89 | $6.54 | $6.74 | 144 559 |
| Jun 01, 2023 | $6.24 | $6.57 | $6.19 | $6.46 | 105 546 |
| May 31, 2023 | $6.21 | $6.34 | $6.10 | $6.20 | 144 120 |
| May 30, 2023 | $6.40 | $6.40 | $6.02 | $6.24 | 164 236 |
| May 26, 2023 | $6.34 | $6.48 | $5.70 | $6.28 | 401 111 |
| May 25, 2023 | $6.00 | $6.50 | $5.60 | $5.65 | 749 274 |
| May 24, 2023 | $6.21 | $6.21 | $5.76 | $6.02 | 339 417 |
| May 23, 2023 | $7.80 | $7.80 | $6.00 | $6.21 | 1 528 381 |
| May 22, 2023 | $7.22 | $8.37 | $7.22 | $8.15 | 139 818 |
| May 19, 2023 | $7.27 | $7.48 | $7.19 | $7.22 | 72 900 |
| May 18, 2023 | $7.71 | $7.77 | $6.76 | $7.15 | 205 728 |
| May 17, 2023 | $7.88 | $7.94 | $7.61 | $7.65 | 107 462 |
| May 16, 2023 | $7.84 | $7.90 | $7.47 | $7.90 | 147 088 |
| May 15, 2023 | $8.19 | $8.69 | $7.73 | $7.84 | 154 746 |
| May 12, 2023 | $9.00 | $9.18 | $8.15 | $8.22 | 133 021 |
| May 11, 2023 | $9.98 | $10.25 | $8.86 | $8.88 | 211 071 |
| May 10, 2023 | $8.97 | $10.00 | $8.97 | $9.93 | 428 731 |
| May 09, 2023 | $8.61 | $8.88 | $8.60 | $8.81 | 78 357 |
