Achieve Life Sciences, Inc. - Common Shares (ACHV)
3.2300
+0.0900 (2.87%)
NASDAQ · Last Trade: Apr 4th, 12:51 PM EDT
Historical Prices For Achieve Life Sciences, Inc. - Common Shares (ACHV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2026 | 3.10 | 3.32 | 3.05 | 3.23 | 504,864 | 3.23 |
| 4/01/2026 | 3.00 | 3.20 | 2.98 | 3.14 | 754,068 | 3.14 |
| 3/31/2026 | 2.71 | 2.99 | 2.71 | 2.94 | 1,002,547 | 2.94 |
| 3/30/2026 | 2.65 | 2.78 | 2.62 | 2.67 | 535,756 | 2.67 |
| 3/27/2026 | 2.88 | 2.88 | 2.63 | 2.65 | 1,234,058 | 2.65 |
| 3/26/2026 | 2.82 | 2.90 | 2.67 | 2.89 | 974,648 | 2.89 |
| 3/25/2026 | 3.03 | 3.05 | 2.77 | 2.82 | 2,409,359 | 2.82 |
| 3/24/2026 | 3.66 | 3.74 | 2.85 | 2.90 | 4,398,463 | 2.90 |
| 3/23/2026 | 4.10 | 4.15 | 3.89 | 4.05 | 568,296 | 4.05 |
| 3/20/2026 | 4.08 | 4.13 | 3.96 | 4.00 | 309,834 | 4.00 |
| 3/19/2026 | 4.04 | 4.16 | 3.98 | 4.09 | 313,093 | 4.09 |
| 3/18/2026 | 4.27 | 4.27 | 4.03 | 4.04 | 315,167 | 4.04 |
| 3/17/2026 | 4.25 | 4.30 | 4.20 | 4.25 | 260,701 | 4.25 |
| 3/16/2026 | 4.20 | 4.33 | 4.16 | 4.20 | 362,049 | 4.20 |
| 3/13/2026 | 4.18 | 4.25 | 4.05 | 4.17 | 362,234 | 4.17 |
| 3/12/2026 | 4.25 | 4.37 | 4.10 | 4.14 | 530,450 | 4.14 |
| 3/11/2026 | 4.28 | 4.40 | 4.19 | 4.38 | 321,818 | 4.38 |
| 3/10/2026 | 4.38 | 4.40 | 4.23 | 4.28 | 378,606 | 4.28 |
| 3/09/2026 | 4.24 | 4.35 | 4.16 | 4.22 | 342,602 | 4.22 |
| 3/06/2026 | 4.36 | 4.44 | 4.25 | 4.27 | 331,189 | 4.27 |
| 3/05/2026 | 4.56 | 4.64 | 4.38 | 4.40 | 353,811 | 4.40 |
| 3/04/2026 | 4.38 | 4.64 | 4.38 | 4.58 | 340,333 | 4.58 |
| 3/03/2026 | 4.55 | 4.55 | 4.31 | 4.33 | 456,709 | 4.33 |
| 3/02/2026 | 4.46 | 4.68 | 4.41 | 4.62 | 429,285 | 4.62 |
| 2/27/2026 | 4.63 | 4.70 | 4.52 | 4.56 | 269,852 | 4.56 |
| 2/26/2026 | 4.61 | 4.78 | 4.50 | 4.73 | 258,179 | 4.73 |
| 2/25/2026 | 4.41 | 4.64 | 4.38 | 4.62 | 487,196 | 4.62 |
| 2/24/2026 | 4.23 | 4.54 | 4.23 | 4.39 | 430,401 | 4.39 |
| 2/23/2026 | 4.27 | 4.31 | 4.07 | 4.22 | 305,322 | 4.22 |
| 2/20/2026 | 4.31 | 4.39 | 4.17 | 4.27 | 434,982 | 4.27 |
| 2/19/2026 | 4.17 | 4.37 | 4.08 | 4.37 | 241,757 | 4.37 |
| 2/18/2026 | 4.18 | 4.26 | 4.12 | 4.19 | 222,964 | 4.19 |
| 2/17/2026 | 4.20 | 4.30 | 4.11 | 4.24 | 340,933 | 4.24 |
| 2/13/2026 | 4.19 | 4.29 | 4.14 | 4.20 | 281,959 | 4.20 |
| 2/12/2026 | 4.29 | 4.33 | 4.00 | 4.13 | 397,058 | 4.13 |
| 2/11/2026 | 4.38 | 4.44 | 4.12 | 4.28 | 542,536 | 4.28 |
| 2/10/2026 | 4.36 | 4.47 | 4.28 | 4.36 | 412,922 | 4.36 |
| 2/09/2026 | 4.25 | 4.38 | 4.10 | 4.33 | 396,135 | 4.33 |
| 2/06/2026 | 4.10 | 4.27 | 3.98 | 4.25 | 576,116 | 4.25 |
| 2/05/2026 | 4.16 | 4.25 | 3.91 | 3.95 | 765,042 | 3.95 |
| 2/04/2026 | 4.21 | 4.26 | 4.09 | 4.21 | 419,003 | 4.21 |
| 2/03/2026 | 4.42 | 4.48 | 4.09 | 4.19 | 763,767 | 4.19 |
| 2/02/2026 | 4.18 | 4.35 | 4.05 | 4.30 | 451,384 | 4.30 |
| 1/30/2026 | 4.41 | 4.49 | 4.17 | 4.18 | 769,300 | 4.18 |
| 1/29/2026 | 4.37 | 4.43 | 4.25 | 4.34 | 899,354 | 4.34 |
| 1/28/2026 | 4.64 | 4.73 | 4.36 | 4.36 | 860,420 | 4.36 |
| 1/27/2026 | 5.03 | 5.09 | 4.60 | 4.61 | 2,586,423 | 4.61 |
| 1/26/2026 | 5.49 | 5.53 | 5.00 | 5.09 | 1,107,125 | 5.09 |
| 1/23/2026 | 5.57 | 5.70 | 5.50 | 5.60 | 468,100 | 5.60 |
| 1/22/2026 | 5.42 | 5.62 | 5.42 | 5.52 | 543,373 | 5.52 |
| 1/21/2026 | 5.53 | 5.61 | 5.12 | 5.42 | 864,758 | 5.42 |
| 1/20/2026 | 5.67 | 5.72 | 5.45 | 5.49 | 972,390 | 5.49 |
| 1/16/2026 | 5.62 | 6.03 | 5.51 | 5.83 | 1,262,171 | 5.83 |
| 1/15/2026 | 5.61 | 5.70 | 5.41 | 5.59 | 297,154 | 5.59 |
| 1/14/2026 | 5.53 | 5.68 | 5.40 | 5.61 | 360,184 | 5.61 |
| 1/13/2026 | 5.66 | 5.66 | 5.33 | 5.52 | 454,153 | 5.52 |
| 1/12/2026 | 5.55 | 5.72 | 5.30 | 5.66 | 683,650 | 5.66 |
| 1/09/2026 | 5.51 | 5.62 | 5.37 | 5.56 | 873,885 | 5.56 |
| 1/08/2026 | 5.18 | 5.54 | 5.13 | 5.47 | 1,084,520 | 5.47 |
| 1/07/2026 | 5.03 | 5.29 | 5.03 | 5.20 | 702,475 | 5.20 |
| 1/06/2026 | 5.15 | 5.21 | 4.94 | 4.99 | 732,237 | 4.99 |
| 1/05/2026 | 5.01 | 5.28 | 4.90 | 5.19 | 722,316 | 5.19 |