Achieve Life Sciences Inc (ACHV)
4.735
+0.04
(+0.96%)
USD |
NASDAQ |
May 03, 16:00
4.735
0.00 (0.00%)
After-Hours: 20:00
Achieve Life Sciences Price: 4.735 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 4.73 | 4.80 | 4.62 | 4.735 | 76066.00 |
| May 02, 2024 | 4.52 | 4.69 | 4.36 | 4.69 | 41603.00 |
| May 01, 2024 | 4.43 | 4.76 | 4.43 | 4.52 | 456397.0 |
| Apr 30, 2024 | 4.53 | 4.60 | 4.38 | 4.39 | 64290.00 |
| Apr 29, 2024 | 4.61 | 4.63 | 4.54 | 4.57 | 35446.00 |
| Apr 26, 2024 | 4.57 | 4.64 | 4.48 | 4.61 | 57002.00 |
| Apr 25, 2024 | 4.47 | 4.66 | 4.43 | 4.575 | 56633.00 |
| Apr 24, 2024 | 4.52 | 4.54 | 4.445 | 4.54 | 31736.00 |
| Apr 23, 2024 | 4.42 | 4.590 | 4.35 | 4.50 | 51613.00 |
| Apr 22, 2024 | 4.57 | 4.58 | 4.35 | 4.41 | 82081.00 |
| Apr 19, 2024 | 4.55 | 4.619 | 4.43 | 4.51 | 35387.00 |
| Apr 18, 2024 | 4.59 | 4.65 | 4.39 | 4.57 | 77779.00 |
| Apr 17, 2024 | 4.53 | 4.59 | 4.45 | 4.57 | 53175.00 |
| Apr 16, 2024 | 4.50 | 4.581 | 4.37 | 4.38 | 63224.00 |
| Apr 15, 2024 | 4.34 | 4.48 | 4.20 | 4.45 | 114653.0 |
| Apr 12, 2024 | 4.33 | 4.39 | 4.260 | 4.345 | 39852.00 |
| Apr 11, 2024 | 4.37 | 4.47 | 4.32 | 4.39 | 35813.00 |
| Apr 10, 2024 | 4.26 | 4.40 | 4.26 | 4.38 | 53969.00 |
| Apr 09, 2024 | 4.35 | 4.43 | 4.270 | 4.36 | 45476.00 |
| Apr 08, 2024 | 4.44 | 4.44 | 4.325 | 4.36 | 71613.00 |
| Apr 05, 2024 | 4.41 | 4.53 | 4.40 | 4.46 | 109156.0 |
| Apr 04, 2024 | 4.66 | 4.699 | 4.462 | 4.48 | 72946.00 |
| Apr 03, 2024 | 4.43 | 4.59 | 4.43 | 4.59 | 96342.00 |
| Apr 02, 2024 | 4.55 | 4.58 | 4.35 | 4.48 | 54160.00 |
| Apr 01, 2024 | 4.64 | 4.69 | 4.02 | 4.58 | 127509.0 |
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).
Price Range, Past 5 Years
2.02
Minimum
Nov 04 2022
85.80
Maximum
May 06 2019
11.22
Average
7.64
Median
Sep 02 2020
Price Benchmarks
| Accelerate Diagnostics Inc | 0.9248 |
| Atossa Therapeutics Inc | 1.66 |
| ENDRA Life Sciences Inc | 0.3267 |
| Perspective Therapeutics Inc | 1.81 |
| Electromed Inc | 18.50 |
Price Related Metrics
| Earnings Yield | -31.89% |
| Market Cap | 162.18M |