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 |
| Nov 03, 2023 | $4.25 | $4.35 | $4.18 | $4.28 | 21 656 |
| Nov 02, 2023 | $4.25 | $4.40 | $4.23 | $4.30 | 21 028 |
| Nov 01, 2023 | $3.93 | $4.30 | $3.93 | $4.27 | 10 026 |
| Oct 31, 2023 | $4.00 | $4.02 | $3.91 | $4.02 | 7 082 |
| Oct 30, 2023 | $3.97 | $3.99 | $3.82 | $3.98 | 18 990 |
| Oct 27, 2023 | $3.96 | $4.02 | $3.86 | $3.92 | 35 106 |
| Oct 26, 2023 | $3.99 | $4.05 | $3.95 | $4.02 | 29 151 |
| Oct 25, 2023 | $3.95 | $4.05 | $3.91 | $4.04 | 22 675 |
| Oct 24, 2023 | $3.89 | $4.03 | $3.83 | $4.00 | 13 932 |
| Oct 23, 2023 | $3.86 | $4.09 | $3.80 | $3.86 | 24 477 |
| Oct 20, 2023 | $3.76 | $4.10 | $3.64 | $4.00 | 50 475 |
| Oct 19, 2023 | $3.70 | $3.74 | $3.61 | $3.65 | 27 447 |
| Oct 18, 2023 | $3.85 | $3.93 | $3.66 | $3.75 | 23 980 |
| Oct 17, 2023 | $3.73 | $3.95 | $3.73 | $3.89 | 35 211 |
| Oct 16, 2023 | $3.63 | $3.88 | $3.63 | $3.78 | 59 414 |
| Oct 13, 2023 | $3.70 | $3.82 | $3.65 | $3.72 | 38 580 |
| Oct 12, 2023 | $3.77 | $3.78 | $3.66 | $3.75 | 31 948 |
| Oct 11, 2023 | $3.70 | $3.88 | $3.69 | $3.71 | 58 329 |
| Oct 10, 2023 | $3.98 | $3.98 | $3.50 | $3.74 | 101 921 |
| Oct 09, 2023 | $3.95 | $4.01 | $3.86 | $3.98 | 26 806 |
| Oct 06, 2023 | $3.97 | $4.09 | $3.90 | $4.03 | 23 675 |
| Oct 05, 2023 | $4.07 | $4.09 | $4.00 | $4.00 | 34 807 |
| Oct 04, 2023 | $4.25 | $4.29 | $3.90 | $4.07 | 45 713 |
| Oct 03, 2023 | $4.23 | $4.30 | $4.16 | $4.29 | 45 982 |
| Oct 02, 2023 | $4.40 | $4.34 | $4.17 | $4.25 | 31 002 |
