Achieve Life Sciences, Inc. (ACHV)
7.84
-0.65
(-7.66%)
USD |
NASDAQ |
Sep 08, 16:00
7.90
+0.06
(+0.77%)
Pre-Market: 08:08
Achieve Life Sciences Price : 7.84 for Sept. 8, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 8.31 | 8.40 | 8.16 | 8.18 | 989425.0 |
| Aug 26, 2026 | 8.20 | 8.34 | 8.02 | 8.27 | 1.322M |
| Aug 25, 2026 | 8.04 | 8.42 | 8.01 | 8.17 | 1.324M |
| Aug 24, 2026 | 7.99 | 8.12 | 7.68 | 7.94 | 920742.0 |
| Aug 21, 2026 | 8.11 | 8.194 | 7.90 | 7.99 | 1.064M |
| Aug 20, 2026 | 8.42 | 8.46 | 7.96 | 8.02 | 1.454M |
| Aug 19, 2026 | 7.62 | 8.61 | 7.62 | 8.53 | 3.925M |
| Aug 18, 2026 | 7.43 | 7.60 | 7.31 | 7.52 | 1.064M |
| Aug 17, 2026 | 7.40 | 7.54 | 7.270 | 7.50 | 945258.0 |
| Aug 14, 2026 | 7.27 | 7.60 | 7.15 | 7.59 | 1.743M |
| Aug 13, 2026 | 6.92 | 7.335 | 6.835 | 7.25 | 2.768M |
| Aug 12, 2026 | 6.77 | 6.77 | 6.51 | 6.69 | 1.408M |
| Aug 11, 2026 | 6.58 | 6.95 | 6.531 | 6.77 | 1.898M |
| Aug 10, 2026 | 6.66 | 6.80 | 6.61 | 6.67 | 891224.0 |
| Aug 07, 2026 | 6.66 | 6.79 | 6.50 | 6.65 | 712556.0 |
| Aug 06, 2026 | 6.57 | 6.75 | 6.51 | 6.55 | 572076.0 |
| Aug 05, 2026 | 6.49 | 6.74 | 6.43 | 6.66 | 898238.0 |
| Aug 04, 2026 | 6.598 | 6.598 | 6.29 | 6.47 | 1.244M |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Anika Therapeutics, Inc. | 21.04 |
| Perspective Therapeutics, Inc. | 3.12 |
| MiMedx Group, Inc. | 4.67 |
| ProText Mobility, Inc. | 0.0035 |
| ABVC BioPharma, Inc. | 1.06 |
Price Related Metrics
| PEG Ratio | -0.8253 |
| Earnings Yield | -19.75% |
| Market Cap | 805.30M |
| PEGY Ratio | -0.8253 |