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 |
| May 25, 2016 | $1.00 | $1.05 | $0.93 | $1.02 | 795 667 |
| May 24, 2016 | $0.93 | $0.97 | $0.91 | $0.97 | 167 354 |
| May 23, 2016 | $0.90 | $1.01 | $0.89 | $0.90 | 307 881 |
| May 20, 2016 | $0.90 | $0.92 | $0.89 | $0.89 | 147 286 |
| May 19, 2016 | $1.00 | $1.05 | $0.89 | $0.90 | 348 174 |
| May 18, 2016 | $0.90 | $1.04 | $0.90 | $1.00 | 549 369 |
| May 17, 2016 | $0.90 | $0.94 | $0.87 | $0.92 | 186 586 |
| May 16, 2016 | $0.84 | $0.94 | $0.83 | $0.89 | 197 081 |
| May 13, 2016 | $0.82 | $0.87 | $0.80 | $0.84 | 182 581 |
| May 12, 2016 | $0.88 | $0.89 | $0.790 | $0.83 | 273 452 |
| May 11, 2016 | $0.90 | $0.92 | $0.85 | $0.85 | 176 496 |
| May 10, 2016 | $0.94 | $0.94 | $0.87 | $0.92 | 174 305 |
| May 09, 2016 | $0.95 | $0.95 | $0.88 | $0.91 | 136 362 |
| May 06, 2016 | $0.96 | $1.00 | $0.86 | $0.95 | 638 742 |
| May 05, 2016 | $1.07 | $1.08 | $0.96 | $0.97 | 430 107 |
| May 04, 2016 | $1.00 | $1.14 | $0.97 | $1.04 | 1 105 023 |
| May 03, 2016 | $0.92 | $1.10 | $0.90 | $1.02 | 1 187 177 |
| May 02, 2016 | $0.96 | $0.98 | $0.91 | $0.91 | 294 040 |
| Apr 29, 2016 | $1.00 | $1.05 | $0.97 | $0.98 | 526 613 |
| Apr 28, 2016 | $1.12 | $1.12 | $0.95 | $1.00 | 1 422 337 |
| Apr 27, 2016 | $1.32 | $1.37 | $1.09 | $1.11 | 3 056 306 |
| Apr 26, 2016 | $1.18 | $1.42 | $1.13 | $1.32 | 12 508 604 |
| Apr 25, 2016 | $0.85 | $1.18 | $0.85 | $1.08 | 2 498 601 |
