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 |
| 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 |
| Mar 20, 2024 | $4.60 | $4.67 | $4.51 | $4.66 | 78 804 |
| Mar 19, 2024 | $4.60 | $4.62 | $4.50 | $4.56 | 68 546 |
| Mar 18, 2024 | $4.57 | $4.68 | $4.50 | $4.60 | 88 996 |
| Mar 15, 2024 | $4.52 | $4.59 | $4.35 | $4.59 | 718 742 |
| Mar 14, 2024 | $4.41 | $4.69 | $4.36 | $4.46 | 87 165 |
| Mar 13, 2024 | $4.35 | $4.46 | $4.35 | $4.42 | 50 774 |
| Mar 12, 2024 | $4.35 | $4.46 | $4.32 | $4.35 | 248 904 |
| Mar 11, 2024 | $4.32 | $4.40 | $4.29 | $4.35 | 58 125 |
| Mar 08, 2024 | $4.42 | $4.48 | $4.37 | $4.39 | 68 539 |
| Mar 07, 2024 | $4.50 | $4.50 | $4.27 | $4.38 | 107 310 |
| Mar 06, 2024 | $4.40 | $4.47 | $4.30 | $4.43 | 48 851 |
| Mar 05, 2024 | $4.40 | $4.43 | $4.33 | $4.39 | 83 941 |
| Mar 04, 2024 | $4.41 | $4.48 | $4.28 | $4.42 | 903 344 |
| Mar 01, 2024 | $4.05 | $4.44 | $3.93 | $4.42 | 177 701 |
| Feb 29, 2024 | $4.25 | $4.39 | $3.89 | $4.05 | 439 490 |
| Feb 28, 2024 | $4.49 | $4.50 | $4.15 | $4.46 | 40 534 |
| Feb 27, 2024 | $4.08 | $4.54 | $4.08 | $4.50 | 86 972 |
| Feb 26, 2024 | $3.94 | $4.09 | $3.91 | $4.09 | 36 770 |
