Achieve Life Sciences (ACHV) Price: 7.24

Achieve Life Sciences, Inc. (ACHV)

7.24 -0.29 (-3.85%) USD | NASDAQ | Oct 02, 16:00

7.245 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2008. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	7.62	7.63	7.05	7.24	1.886M
Oct 01, 2026	7.89	8.04	7.515	7.53	1.154M
Sep 30, 2026	8.08	8.28	7.87	8.09	2.378M
Sep 29, 2026	7.75	7.755	7.47	7.69	1.030M
Sep 28, 2026	7.50	7.84	7.345	7.75	1.301M
Sep 25, 2026	7.90	7.955	7.51	7.54	1.423M
Sep 24, 2026	7.79	8.14	7.62	7.83	1.141M
Sep 23, 2026	8.15	8.201	7.76	7.83	1.328M
Sep 22, 2026	8.15	8.42	7.95	8.12	1.675M
Sep 21, 2026	8.025	8.07	7.82	8.05	1.007M
Sep 18, 2026	7.91	8.09	7.802	7.98	2.830M
Sep 17, 2026	7.59	8.11	7.59	7.91	1.871M
Sep 16, 2026	7.43	7.62	7.265	7.42	1.906M
Sep 15, 2026	7.22	7.33	7.018	7.32	1.385M
Sep 14, 2026	7.06	7.29	7.020	7.23	1.430M
Sep 11, 2026	7.38	7.44	7.01	7.06	1.462M
Sep 10, 2026	7.48	7.56	7.21	7.28	2.476M
Sep 09, 2026	7.82	7.85	7.52	7.54	2.367M
Sep 08, 2026	8.32	8.340	7.815	7.84	3.535M
Sep 04, 2026	8.20	8.56	8.10	8.49	886366.0
Sep 03, 2026	8.49	8.64	8.205	8.31	1.533M
Sep 02, 2026	8.27	8.52	8.25	8.48	1.044M
Sep 01, 2026	7.83	8.40	7.83	8.25	1.652M
Aug 31, 2026	8.07	8.14	7.82	7.94	1.060M
Aug 28, 2026	8.17	8.22	7.954	8.10	988990.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks