Achieve Life Sciences Inc (ACHV)
4.76
+0.02
(+0.42%)
USD |
NASDAQ |
Nov 05, 11:27
Achieve Life Sciences Price: 4.76 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 4.69 | 4.84 | 4.665 | 4.74 | 45263.00 |
| Nov 01, 2024 | 4.65 | 4.71 | 4.64 | 4.71 | 53437.00 |
| Oct 31, 2024 | 4.72 | 4.76 | 4.60 | 4.68 | 109371.0 |
| Oct 30, 2024 | 4.71 | 4.79 | 4.70 | 4.73 | 55390.00 |
| Oct 29, 2024 | 4.84 | 4.84 | 4.68 | 4.72 | 49205.00 |
| Oct 28, 2024 | 4.79 | 4.897 | 4.76 | 4.84 | 36617.00 |
| Oct 25, 2024 | 4.71 | 4.81 | 4.71 | 4.71 | 48837.00 |
| Oct 24, 2024 | 4.77 | 4.95 | 4.66 | 4.69 | 52727.00 |
| Oct 23, 2024 | 4.87 | 5.021 | 4.71 | 4.79 | 167282.0 |
| Oct 22, 2024 | 4.95 | 4.980 | 4.78 | 4.89 | 59871.00 |
| Oct 21, 2024 | 5.01 | 5.08 | 4.94 | 4.98 | 47258.00 |
| Oct 18, 2024 | 5.06 | 5.125 | 5.06 | 5.08 | 80773.00 |
| Oct 17, 2024 | 5.04 | 5.10 | 4.975 | 5.05 | 99356.00 |
| Oct 16, 2024 | 5.03 | 5.190 | 4.91 | 5.00 | 115304.0 |
| Oct 15, 2024 | 4.99 | 5.04 | 4.85 | 5.005 | 146704.0 |
| Oct 14, 2024 | 5.00 | 5.02 | 4.94 | 4.99 | 65604.00 |
| Oct 11, 2024 | 4.90 | 5.01 | 4.90 | 5.00 | 100205.0 |
| Oct 10, 2024 | 5.04 | 5.12 | 4.87 | 4.95 | 85942.00 |
| Oct 09, 2024 | 5.24 | 5.26 | 5.112 | 5.12 | 58058.00 |
| Oct 08, 2024 | 5.14 | 5.28 | 5.08 | 5.27 | 74700.00 |
| Oct 07, 2024 | 5.02 | 5.20 | 5.02 | 5.14 | 159909.0 |
| Oct 04, 2024 | 5.04 | 5.12 | 4.96 | 5.02 | 98175.00 |
| Oct 03, 2024 | 4.98 | 5.27 | 4.96 | 5.03 | 150724.0 |
| Oct 02, 2024 | 4.91 | 5.00 | 4.75 | 4.98 | 213894.0 |
| Oct 01, 2024 | 4.71 | 5.00 | 4.66 | 4.80 | 191271.0 |
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
24.40
Maximum
Nov 05 2019
7.032
Average
6.85
Median
Dec 06 2021
Price Benchmarks
| Perspective Therapeutics Inc | 12.24 |
| Electromed Inc | 23.11 |
| Xtant Medical Holdings Inc | 0.5311 |
| Senseonics Holdings Inc | 0.3336 |
| Myomo Inc | 3.87 |
Price Related Metrics
| Price to Book Value | 3.866 |
| Earnings Yield | -22.90% |
| Market Cap | 163.46M |