Achieve Life Sciences (ACHV) Price: 6.49

Achieve Life Sciences, Inc. (ACHV)

6.49 -0.01 (-0.15%) USD | NASDAQ | Oct 23, 16:00

6.48 -0.01 (-0.15%) 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 23, 2026	6.48	6.61	6.36	6.49	590148.0
Oct 22, 2026	6.39	6.64	6.33	6.50	963338.0
Oct 21, 2026	6.49	6.67	6.38	6.51	2.469M
Oct 20, 2026	6.58	6.935	6.47	6.51	2.112M
Oct 19, 2026	6.54	6.735	6.455	6.605	823321.0
Oct 16, 2026	6.98	7.02	6.22	6.38	1.993M
Oct 15, 2026	7.00	7.13	6.83	6.97	1.198M
Oct 14, 2026	6.98	7.11	6.83	7.00	1.642M
Oct 13, 2026	7.00	7.20	6.92	7.00	1.646M
Oct 12, 2026	7.39	7.447	7.045	7.06	948697.0
Oct 09, 2026	7.20	7.48	7.14	7.41	987301.0
Oct 08, 2026	7.14	7.32	7.05	7.19	1.109M
Oct 07, 2026	7.02	7.350	6.96	7.24	1.036M
Oct 06, 2026	7.06	7.23	6.890	7.03	1.056M
Oct 05, 2026	7.24	7.339	6.83	7.01	1.705M
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

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