NASDAQ:ACHV
Achieve Life Sciences, Inc. Stock Price (Quote)
$4.73
+0.160 (+3.50%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 ACHV stock ended at $4.73. This is 3.50% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 4.16% from a day low at $4.57 to a day high of $4.76. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jul 21, 2023 | $5.29 | $5.66 | $5.29 | $5.44 | 51 911 |
| Jul 20, 2023 | $5.21 | $5.52 | $5.21 | $5.30 | 21 360 |
| Jul 19, 2023 | $5.52 | $5.52 | $5.22 | $5.28 | 40 470 |
| Jul 18, 2023 | $5.55 | $5.56 | $5.44 | $5.52 | 10 530 |
| Jul 17, 2023 | $5.32 | $5.70 | $5.30 | $5.57 | 51 490 |
| Jul 14, 2023 | $5.70 | $5.70 | $5.31 | $5.32 | 64 932 |
| Jul 13, 2023 | $5.62 | $5.76 | $5.59 | $5.70 | 47 054 |
| Jul 12, 2023 | $5.45 | $5.65 | $5.27 | $5.55 | 123 298 |
| Jul 11, 2023 | $5.20 | $5.54 | $5.15 | $5.24 | 157 986 |
| Jul 10, 2023 | $5.08 | $5.20 | $5.03 | $5.12 | 58 038 |
| Jul 07, 2023 | $4.88 | $5.19 | $4.88 | $5.07 | 46 206 |
| Jul 06, 2023 | $5.10 | $5.11 | $4.83 | $4.88 | 97 135 |
| Jul 05, 2023 | $5.00 | $5.22 | $4.99 | $5.10 | 41 551 |
| Jul 03, 2023 | $5.20 | $5.26 | $5.04 | $5.04 | 19 562 |
| Jun 30, 2023 | $5.03 | $5.24 | $4.96 | $5.19 | 102 693 |
| Jun 29, 2023 | $5.42 | $5.55 | $4.95 | $5.01 | 310 479 |
| Jun 28, 2023 | $5.60 | $5.70 | $5.40 | $5.40 | 73 302 |
| Jun 27, 2023 | $5.57 | $5.65 | $5.50 | $5.59 | 67 885 |
| Jun 26, 2023 | $5.88 | $5.93 | $5.34 | $5.56 | 147 969 |
| Jun 23, 2023 | $5.86 | $5.94 | $5.74 | $5.91 | 33 617 |
| Jun 22, 2023 | $6.13 | $6.15 | $5.85 | $5.86 | 40 493 |
| Jun 21, 2023 | $5.73 | $6.18 | $5.72 | $6.13 | 90 511 |
| Jun 20, 2023 | $5.80 | $5.93 | $5.73 | $5.73 | 113 655 |
| Jun 16, 2023 | $5.95 | $5.95 | $5.60 | $5.81 | 208 221 |
| Jun 15, 2023 | $6.17 | $6.24 | $5.88 | $5.90 | 172 321 |
