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 |
| Feb 23, 2024 | $3.83 | $3.97 | $3.83 | $3.96 | 23 322 |
| Feb 22, 2024 | $4.00 | $4.00 | $3.82 | $3.82 | 45 460 |
| Feb 21, 2024 | $4.01 | $4.20 | $3.89 | $4.00 | 26 028 |
| Feb 20, 2024 | $4.21 | $4.27 | $4.01 | $4.01 | 57 883 |
| Feb 16, 2024 | $4.45 | $4.62 | $4.31 | $4.32 | 62 739 |
| Feb 15, 2024 | $4.40 | $4.57 | $4.35 | $4.43 | 20 041 |
| Feb 14, 2024 | $4.39 | $4.47 | $4.32 | $4.39 | 30 439 |
| Feb 13, 2024 | $4.59 | $4.67 | $4.47 | $4.47 | 13 268 |
| Feb 12, 2024 | $4.66 | $4.80 | $4.50 | $4.67 | 36 517 |
| Feb 09, 2024 | $4.55 | $4.55 | $4.41 | $4.50 | 17 358 |
| Feb 08, 2024 | $4.45 | $4.46 | $4.33 | $4.37 | 12 753 |
| Feb 07, 2024 | $4.50 | $4.50 | $4.34 | $4.39 | 18 849 |
| Feb 06, 2024 | $4.77 | $4.77 | $4.40 | $4.50 | 51 498 |
| Feb 05, 2024 | $4.80 | $4.80 | $4.35 | $4.35 | 50 780 |
| Feb 02, 2024 | $4.91 | $5.00 | $4.76 | $4.85 | 33 622 |
| Feb 01, 2024 | $4.90 | $5.05 | $4.75 | $5.00 | 60 308 |
| Jan 31, 2024 | $4.99 | $5.06 | $4.90 | $4.93 | 19 480 |
| Jan 30, 2024 | $5.00 | $5.40 | $4.88 | $4.97 | 41 601 |
| Jan 29, 2024 | $5.01 | $5.11 | $4.90 | $5.08 | 51 903 |
| Jan 26, 2024 | $5.21 | $5.30 | $4.92 | $5.00 | 73 147 |
| Jan 25, 2024 | $4.74 | $5.19 | $4.41 | $5.14 | 184 177 |
| Jan 24, 2024 | $4.79 | $4.79 | $4.50 | $4.55 | 33 406 |
| Jan 23, 2024 | $4.54 | $4.80 | $4.49 | $4.63 | 35 381 |
| Jan 22, 2024 | $4.52 | $4.60 | $4.34 | $4.55 | 336 023 |
| Jan 19, 2024 | $4.26 | $4.57 | $4.26 | $4.52 | 43 604 |
