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 |
| Dec 11, 2023 | $5.43 | $5.52 | $5.29 | $5.45 | 14 057 |
| Dec 08, 2023 | $5.50 | $5.60 | $5.45 | $5.51 | 30 249 |
| Dec 07, 2023 | $5.50 | $5.62 | $5.48 | $5.56 | 11 609 |
| Dec 06, 2023 | $5.45 | $5.66 | $5.43 | $5.50 | 17 280 |
| Dec 05, 2023 | $5.80 | $5.80 | $5.31 | $5.49 | 54 814 |
| Dec 04, 2023 | $5.90 | $5.96 | $5.76 | $5.76 | 51 353 |
| Dec 01, 2023 | $5.80 | $5.90 | $5.76 | $5.84 | 29 875 |
| Nov 30, 2023 | $5.70 | $5.87 | $5.70 | $5.79 | 9 025 |
| Nov 29, 2023 | $5.71 | $5.86 | $5.71 | $5.72 | 23 733 |
| Nov 28, 2023 | $5.51 | $5.98 | $5.51 | $5.86 | 38 623 |
| Nov 27, 2023 | $5.31 | $5.86 | $5.25 | $5.69 | 67 579 |
| Nov 24, 2023 | $5.17 | $5.44 | $5.13 | $5.44 | 8 109 |
| Nov 22, 2023 | $5.42 | $5.42 | $5.08 | $5.16 | 14 237 |
| Nov 21, 2023 | $5.46 | $5.51 | $5.21 | $5.27 | 17 470 |
| Nov 20, 2023 | $5.31 | $5.51 | $5.21 | $5.51 | 45 881 |
| Nov 17, 2023 | $5.19 | $5.30 | $4.91 | $5.30 | 46 640 |
| Nov 16, 2023 | $4.89 | $5.21 | $4.68 | $5.14 | 81 031 |
| Nov 15, 2023 | $4.60 | $4.99 | $4.55 | $4.86 | 61 035 |
| Nov 14, 2023 | $4.30 | $4.64 | $4.19 | $4.50 | 102 870 |
| Nov 13, 2023 | $4.20 | $4.28 | $4.11 | $4.20 | 61 950 |
| Nov 10, 2023 | $4.21 | $4.36 | $4.07 | $4.11 | 36 114 |
| Nov 09, 2023 | $4.29 | $4.30 | $4.05 | $4.19 | 29 324 |
| Nov 08, 2023 | $4.22 | $4.34 | $3.90 | $4.30 | 31 218 |
| Nov 07, 2023 | $4.30 | $4.42 | $4.16 | $4.16 | 18 938 |
| Nov 06, 2023 | $4.24 | $4.48 | $4.17 | $4.18 | 46 947 |
