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 |
| Aug 24, 2023 | $4.93 | $4.93 | $4.66 | $4.67 | 29 958 |
| Aug 23, 2023 | $4.86 | $4.89 | $4.79 | $4.83 | 29 991 |
| Aug 22, 2023 | $4.89 | $4.96 | $4.80 | $4.89 | 26 066 |
| Aug 21, 2023 | $5.00 | $5.20 | $4.88 | $4.88 | 82 608 |
| Aug 18, 2023 | $4.91 | $5.00 | $4.86 | $4.90 | 23 117 |
| Aug 17, 2023 | $5.11 | $5.11 | $4.94 | $5.00 | 44 996 |
| Aug 16, 2023 | $5.08 | $5.23 | $4.86 | $4.96 | 131 294 |
| Aug 15, 2023 | $5.26 | $5.29 | $5.14 | $5.19 | 39 792 |
| Aug 14, 2023 | $5.34 | $5.38 | $5.18 | $5.35 | 32 452 |
| Aug 11, 2023 | $5.38 | $5.38 | $5.27 | $5.31 | 33 669 |
| Aug 10, 2023 | $5.35 | $5.45 | $5.24 | $5.37 | 62 553 |
| Aug 09, 2023 | $5.42 | $5.52 | $5.30 | $5.32 | 27 252 |
| Aug 08, 2023 | $5.36 | $5.49 | $5.36 | $5.42 | 40 579 |
| Aug 07, 2023 | $5.41 | $5.45 | $5.28 | $5.40 | 52 673 |
| Aug 04, 2023 | $5.53 | $5.56 | $5.31 | $5.41 | 33 532 |
| Aug 03, 2023 | $5.50 | $5.56 | $5.37 | $5.41 | 19 172 |
| Aug 02, 2023 | $5.56 | $5.67 | $5.47 | $5.57 | 36 128 |
| Aug 01, 2023 | $5.66 | $5.70 | $5.48 | $5.63 | 53 006 |
| Jul 31, 2023 | $5.63 | $5.73 | $5.50 | $5.60 | 39 069 |
| Jul 28, 2023 | $5.38 | $5.77 | $5.38 | $5.60 | 62 448 |
| Jul 27, 2023 | $5.68 | $5.74 | $5.32 | $5.36 | 63 510 |
| Jul 26, 2023 | $5.35 | $5.89 | $5.30 | $5.68 | 90 909 |
| Jul 25, 2023 | $5.25 | $5.53 | $5.25 | $5.37 | 32 538 |
| Jul 24, 2023 | $5.43 | $5.47 | $5.26 | $5.26 | 29 091 |
| Jul 21, 2023 | $5.29 | $5.66 | $5.29 | $5.44 | 51 911 |
