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 |
| Jan 18, 2024 | $4.34 | $4.37 | $4.22 | $4.30 | 21 427 |
| Jan 17, 2024 | $4.25 | $4.34 | $4.19 | $4.32 | 31 153 |
| Jan 16, 2024 | $4.32 | $4.39 | $4.12 | $4.25 | 34 369 |
| Jan 12, 2024 | $4.22 | $4.30 | $4.19 | $4.29 | 23 971 |
| Jan 11, 2024 | $4.21 | $4.21 | $4.11 | $4.16 | 12 092 |
| Jan 10, 2024 | $4.26 | $4.34 | $4.12 | $4.21 | 14 881 |
| Jan 09, 2024 | $4.13 | $4.28 | $4.07 | $4.25 | 19 735 |
| Jan 08, 2024 | $3.95 | $4.19 | $3.92 | $4.19 | 12 393 |
| Jan 05, 2024 | $4.09 | $4.11 | $3.75 | $3.88 | 60 337 |
| Jan 04, 2024 | $4.15 | $4.15 | $4.04 | $4.07 | 16 706 |
| Jan 03, 2024 | $4.10 | $4.17 | $3.88 | $4.17 | 40 930 |
| Jan 02, 2024 | $4.20 | $4.26 | $3.99 | $4.17 | 64 126 |
| Dec 29, 2023 | $4.17 | $4.26 | $4.00 | $4.12 | 70 495 |
| Dec 28, 2023 | $4.15 | $4.25 | $4.10 | $4.16 | 57 169 |
| Dec 27, 2023 | $4.05 | $4.24 | $4.01 | $4.11 | 48 547 |
| Dec 26, 2023 | $3.72 | $4.39 | $3.70 | $4.04 | 154 778 |
| Dec 22, 2023 | $3.42 | $3.69 | $3.41 | $3.67 | 103 991 |
| Dec 21, 2023 | $3.39 | $3.50 | $3.21 | $3.46 | 102 835 |
| Dec 20, 2023 | $3.45 | $3.51 | $3.25 | $3.39 | 126 480 |
| Dec 19, 2023 | $3.30 | $3.48 | $3.26 | $3.45 | 136 722 |
| Dec 18, 2023 | $3.13 | $3.34 | $3.10 | $3.31 | 100 242 |
| Dec 15, 2023 | $3.25 | $3.30 | $3.12 | $3.18 | 133 328 |
| Dec 14, 2023 | $3.26 | $3.39 | $3.21 | $3.28 | 167 289 |
| Dec 13, 2023 | $3.17 | $3.38 | $3.17 | $3.32 | 330 248 |
| Dec 12, 2023 | $3.89 | $3.90 | $3.03 | $3.15 | 1 686 510 |
