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 |
| Sep 29, 2023 | $4.28 | $4.44 | $4.24 | $4.30 | 49 262 |
| Sep 28, 2023 | $4.30 | $4.40 | $4.20 | $4.30 | 23 468 |
| Sep 27, 2023 | $4.41 | $4.41 | $4.26 | $4.30 | 38 598 |
| Sep 26, 2023 | $4.40 | $4.46 | $4.28 | $4.43 | 39 081 |
| Sep 25, 2023 | $4.27 | $4.49 | $4.27 | $4.49 | 49 012 |
| Sep 22, 2023 | $4.37 | $4.37 | $4.21 | $4.36 | 44 792 |
| Sep 21, 2023 | $4.41 | $4.47 | $4.36 | $4.40 | 37 155 |
| Sep 20, 2023 | $4.37 | $4.55 | $4.37 | $4.41 | 26 557 |
| Sep 19, 2023 | $4.52 | $4.59 | $4.40 | $4.40 | 30 341 |
| Sep 18, 2023 | $4.64 | $4.70 | $4.48 | $4.54 | 47 822 |
| Sep 15, 2023 | $4.67 | $4.81 | $4.53 | $4.64 | 88 151 |
| Sep 14, 2023 | $4.85 | $4.89 | $4.61 | $4.66 | 37 049 |
| Sep 13, 2023 | $4.88 | $4.95 | $4.78 | $4.86 | 29 863 |
| Sep 12, 2023 | $4.95 | $5.10 | $4.86 | $4.86 | 29 914 |
| Sep 11, 2023 | $4.80 | $5.18 | $4.80 | $4.93 | 32 334 |
| Sep 08, 2023 | $4.81 | $4.88 | $4.76 | $4.76 | 32 943 |
| Sep 07, 2023 | $5.07 | $5.09 | $4.85 | $4.88 | 32 890 |
| Sep 06, 2023 | $5.49 | $5.49 | $5.09 | $5.15 | 43 394 |
| Sep 05, 2023 | $5.37 | $5.50 | $4.88 | $5.43 | 110 374 |
| Sep 01, 2023 | $4.98 | $5.32 | $4.94 | $5.18 | 58 332 |
| Aug 31, 2023 | $4.83 | $5.02 | $4.83 | $4.96 | 45 957 |
| Aug 30, 2023 | $4.75 | $5.02 | $4.72 | $4.88 | 40 974 |
| Aug 29, 2023 | $4.52 | $4.81 | $4.45 | $4.74 | 49 188 |
| Aug 28, 2023 | $4.65 | $4.65 | $4.46 | $4.55 | 79 671 |
| Aug 25, 2023 | $4.74 | $4.75 | $4.56 | $4.64 | 59 430 |
