Achieve Life Sciences, Inc. - Common Shares (ACHV)
6.1900
-0.2100 (-3.28%)
NASDAQ· Last Trade: Jul 10th, 10:18 AM EDT
Historical Prices For Achieve Life Sciences, Inc. - Common Shares (ACHV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/09/2026 | 6.26 | 6.43 | 6.12 | 6.40 | 1,721,195 | 6.40 |
| 7/08/2026 | 6.44 | 6.54 | 6.02 | 6.21 | 2,430,315 | 6.21 |
| 7/07/2026 | 6.39 | 6.55 | 6.23 | 6.52 | 1,732,139 | 6.52 |
| 7/06/2026 | 6.41 | 6.66 | 6.38 | 6.45 | 1,301,579 | 6.45 |
| 7/02/2026 | 6.42 | 6.60 | 6.16 | 6.40 | 1,712,913 | 6.40 |
| 7/01/2026 | 6.49 | 7.11 | 6.27 | 6.40 | 3,840,356 | 6.40 |
| 6/30/2026 | 6.23 | 6.55 | 6.09 | 6.53 | 2,460,677 | 6.53 |
| 6/29/2026 | 5.98 | 6.31 | 5.97 | 6.23 | 2,175,046 | 6.23 |
| 6/26/2026 | 5.73 | 6.05 | 5.68 | 6.02 | 12,441,224 | 6.02 |
| 6/25/2026 | 5.25 | 6.00 | 5.24 | 5.70 | 3,807,207 | 5.70 |
| 6/24/2026 | 5.02 | 5.44 | 4.91 | 5.30 | 2,083,786 | 5.30 |
| 6/23/2026 | 4.98 | 5.16 | 4.86 | 5.01 | 2,124,442 | 5.01 |
| 6/22/2026 | 4.94 | 5.43 | 4.94 | 5.10 | 2,899,429 | 5.10 |
| 6/18/2026 | 5.39 | 5.50 | 4.82 | 4.85 | 6,945,503 | 4.85 |
| 6/17/2026 | 5.59 | 5.63 | 5.32 | 5.36 | 1,664,878 | 5.36 |
| 6/16/2026 | 5.60 | 5.75 | 5.42 | 5.55 | 1,785,840 | 5.55 |
| 6/15/2026 | 5.64 | 5.75 | 5.32 | 5.60 | 1,944,738 | 5.60 |
| 6/12/2026 | 5.52 | 5.97 | 5.49 | 5.52 | 1,172,808 | 5.52 |
| 6/11/2026 | 5.74 | 6.16 | 5.52 | 5.52 | 2,770,972 | 5.52 |
| 6/10/2026 | 5.50 | 5.79 | 5.46 | 5.75 | 1,266,385 | 5.75 |
| 6/09/2026 | 5.59 | 5.74 | 5.36 | 5.60 | 1,191,733 | 5.60 |
| 6/08/2026 | 5.23 | 5.50 | 5.18 | 5.48 | 1,107,558 | 5.48 |
| 6/05/2026 | 5.23 | 5.30 | 5.00 | 5.13 | 770,183 | 5.13 |
| 6/04/2026 | 4.90 | 5.50 | 4.88 | 5.29 | 1,290,536 | 5.29 |
| 6/03/2026 | 5.00 | 5.00 | 4.71 | 4.92 | 1,361,091 | 4.92 |
| 6/02/2026 | 5.30 | 5.30 | 5.03 | 5.03 | 866,315 | 5.03 |
| 6/01/2026 | 5.10 | 5.53 | 5.04 | 5.30 | 1,547,282 | 5.30 |
| 5/29/2026 | 0.00 | 5.49 | 5.24 | 5.24 | 1,099,043 | 5.24 |
| 5/28/2026 | 4.80 | 5.37 | 4.70 | 5.30 | 2,274,209 | 5.30 |
| 5/27/2026 | 4.57 | 4.93 | 4.48 | 4.78 | 1,858,568 | 4.78 |
| 5/26/2026 | 4.60 | 4.74 | 4.55 | 4.56 | 1,039,781 | 4.56 |
| 5/22/2026 | 4.62 | 4.81 | 4.62 | 4.69 | 816,611 | 4.69 |
| 5/21/2026 | 4.54 | 4.75 | 4.45 | 4.60 | 841,583 | 4.60 |
| 5/20/2026 | 4.49 | 4.65 | 4.44 | 4.57 | 1,139,708 | 4.57 |
| 5/19/2026 | 4.73 | 4.80 | 4.43 | 4.45 | 1,309,298 | 4.45 |
| 5/18/2026 | 5.41 | 5.41 | 4.67 | 4.77 | 2,431,608 | 4.77 |
| 5/15/2026 | 5.60 | 5.66 | 5.28 | 5.29 | 1,295,496 | 5.29 |
| 5/14/2026 | 5.90 | 6.14 | 5.75 | 5.79 | 906,329 | 5.79 |
| 5/13/2026 | 5.98 | 6.10 | 5.63 | 5.96 | 1,312,507 | 5.96 |
| 5/12/2026 | 5.35 | 6.15 | 5.35 | 5.99 | 2,832,620 | 5.99 |
| 5/11/2026 | 5.16 | 5.67 | 5.16 | 5.59 | 2,180,695 | 5.59 |
| 5/08/2026 | 4.81 | 5.35 | 4.74 | 5.21 | 1,759,692 | 5.21 |
| 5/07/2026 | 4.81 | 4.85 | 4.70 | 4.79 | 760,978 | 4.79 |
| 5/06/2026 | 4.59 | 4.89 | 4.41 | 4.80 | 1,288,424 | 4.80 |
| 5/05/2026 | 4.40 | 4.60 | 4.32 | 4.56 | 858,715 | 4.56 |
| 5/04/2026 | 4.35 | 4.53 | 4.33 | 4.39 | 744,362 | 4.39 |
| 5/01/2026 | 4.39 | 4.40 | 4.20 | 4.38 | 467,716 | 4.38 |
| 4/30/2026 | 4.19 | 4.41 | 4.17 | 4.39 | 1,506,834 | 4.39 |
| 4/29/2026 | 4.25 | 4.26 | 4.10 | 4.15 | 388,277 | 4.15 |
| 4/28/2026 | 3.99 | 4.35 | 3.98 | 4.27 | 1,344,838 | 4.27 |
| 4/27/2026 | 4.06 | 4.22 | 3.93 | 3.96 | 835,350 | 3.96 |
| 4/24/2026 | 4.15 | 4.19 | 3.94 | 4.02 | 792,353 | 4.02 |
| 4/23/2026 | 4.23 | 4.29 | 4.03 | 4.15 | 1,211,485 | 4.15 |
| 4/22/2026 | 4.30 | 4.33 | 4.06 | 4.23 | 803,313 | 4.23 |
| 4/21/2026 | 4.36 | 4.45 | 4.01 | 4.21 | 1,525,907 | 4.21 |
| 4/20/2026 | 5.00 | 5.30 | 4.25 | 4.25 | 2,451,383 | 4.25 |
| 4/17/2026 | 4.95 | 5.30 | 4.75 | 5.10 | 4,213,569 | 5.10 |
| 4/16/2026 | 4.05 | 5.25 | 3.98 | 4.81 | 14,055,714 | 4.81 |
| 4/15/2026 | 3.17 | 3.57 | 3.10 | 3.55 | 2,131,424 | 3.55 |
| 4/14/2026 | 3.63 | 3.73 | 3.59 | 3.61 | 514,397 | 3.61 |
| 4/13/2026 | 3.48 | 3.58 | 3.42 | 3.58 | 502,183 | 3.58 |
| 4/10/2026 | 3.33 | 3.49 | 3.30 | 3.49 | 570,456 | 3.49 |