NASDAQ:ACHV
Achieve Life Sciences, Inc. Stock Price (Quote)
$5.00
-0.0700 (-1.38%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $4.35 | $5.35 | Friday, 17th May 2024 ACHV stock ended at $5.00. This is 1.38% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.25% from a day low at $4.92 to a day high of $5.08. |
90 days | $3.82 | $5.35 | |
52 weeks | $3.03 | $8.37 |
Date | Open | High | Low | Close | Volume |
Jan 11, 2017 | $0.610 | $0.620 | $0.580 | $0.590 | 507 453 |
Jan 10, 2017 | $0.620 | $0.630 | $0.600 | $0.610 | 682 831 |
Jan 09, 2017 | $0.730 | $0.730 | $0.610 | $0.630 | 1 409 585 |
Jan 06, 2017 | $0.80 | $0.93 | $0.640 | $0.700 | 9 312 738 |
Jan 05, 2017 | $0.570 | $0.600 | $0.566 | $0.580 | 1 855 767 |
Jan 04, 2017 | $0.510 | $0.570 | $0.510 | $0.546 | 539 180 |
Jan 03, 2017 | $0.510 | $0.538 | $0.510 | $0.510 | 117 568 |
Dec 30, 2016 | $0.500 | $0.525 | $0.491 | $0.500 | 286 429 |
Dec 29, 2016 | $0.501 | $0.530 | $0.490 | $0.490 | 432 879 |
Dec 28, 2016 | $0.539 | $0.549 | $0.500 | $0.501 | 299 659 |
Dec 27, 2016 | $0.530 | $0.560 | $0.526 | $0.533 | 293 317 |
Dec 23, 2016 | $0.505 | $0.540 | $0.486 | $0.528 | 393 454 |
Dec 22, 2016 | $0.470 | $0.569 | $0.461 | $0.502 | 1 949 882 |
Dec 21, 2016 | $0.460 | $0.470 | $0.454 | $0.454 | 338 457 |
Dec 20, 2016 | $0.476 | $0.490 | $0.450 | $0.460 | 410 863 |
Dec 19, 2016 | $0.490 | $0.500 | $0.433 | $0.476 | 419 035 |
Dec 16, 2016 | $0.500 | $0.520 | $0.480 | $0.501 | 294 494 |
Dec 15, 2016 | $0.527 | $0.550 | $0.501 | $0.501 | 527 448 |
Dec 14, 2016 | $0.520 | $0.597 | $0.510 | $0.523 | 963 613 |
Dec 13, 2016 | $0.510 | $0.531 | $0.499 | $0.530 | 332 985 |
Dec 12, 2016 | $0.499 | $0.540 | $0.480 | $0.508 | 364 261 |
Dec 09, 2016 | $0.469 | $0.569 | $0.453 | $0.510 | 1 171 536 |
Dec 08, 2016 | $0.460 | $0.484 | $0.440 | $0.464 | 549 728 |
Dec 07, 2016 | $0.461 | $0.469 | $0.411 | $0.451 | 323 855 |
Dec 06, 2016 | $0.451 | $0.498 | $0.451 | $0.458 | 325 424 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ACHV stock historical prices to predict future price movements?
Trend Analysis: Examine the ACHV stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ACHV stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.