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 |
| Jun 30, 2016 | $1.05 | $1.05 | $1.00 | $1.00 | 83 881 |
| Jun 29, 2016 | $1.01 | $1.06 | $1.00 | $1.04 | 223 205 |
| Jun 28, 2016 | $0.99 | $1.00 | $0.96 | $1.00 | 59 804 |
| Jun 27, 2016 | $0.93 | $0.98 | $0.91 | $0.95 | 210 484 |
| Jun 24, 2016 | $1.00 | $1.02 | $0.93 | $0.93 | 450 023 |
| Jun 23, 2016 | $1.05 | $1.05 | $1.02 | $1.02 | 71 809 |
| Jun 22, 2016 | $1.02 | $1.05 | $1.01 | $1.03 | 89 083 |
| Jun 21, 2016 | $1.06 | $1.06 | $1.01 | $1.02 | 173 139 |
| Jun 20, 2016 | $1.14 | $1.14 | $1.02 | $1.06 | 277 734 |
| Jun 17, 2016 | $1.02 | $1.08 | $1.01 | $1.08 | 506 990 |
| Jun 16, 2016 | $1.03 | $1.07 | $1.01 | $1.02 | 219 254 |
| Jun 15, 2016 | $1.09 | $1.10 | $1.02 | $1.05 | 244 539 |
| Jun 14, 2016 | $1.02 | $1.17 | $1.01 | $1.08 | 326 801 |
| Jun 13, 2016 | $1.05 | $1.07 | $1.01 | $1.04 | 267 820 |
| Jun 10, 2016 | $1.00 | $1.14 | $1.00 | $1.08 | 609 618 |
| Jun 09, 2016 | $1.10 | $1.10 | $1.00 | $1.01 | 485 978 |
| Jun 08, 2016 | $1.11 | $1.14 | $1.08 | $1.10 | 257 866 |
| Jun 07, 2016 | $1.17 | $1.19 | $1.09 | $1.12 | 274 664 |
| Jun 06, 2016 | $1.23 | $1.27 | $1.07 | $1.19 | 703 072 |
| Jun 03, 2016 | $1.25 | $1.32 | $1.16 | $1.20 | 1 751 796 |
| Jun 02, 2016 | $1.04 | $1.22 | $1.04 | $1.17 | 1 711 604 |
| Jun 01, 2016 | $1.03 | $1.05 | $0.96 | $1.05 | 242 735 |
| May 31, 2016 | $0.98 | $1.03 | $0.93 | $1.00 | 158 011 |
| May 27, 2016 | $0.98 | $1.01 | $0.92 | $0.97 | 186 811 |
| May 26, 2016 | $1.03 | $1.07 | $0.95 | $1.00 | 441 717 |
