Achieve Life Sciences (ACHV) Stock Chart & Stock Price History $2.86 -0.11 (-3.70%) Closing price 03/25/2025 04:00 PM EasternExtended Trading$3.01 +0.15 (+5.21%) As of 03/25/2025 05:46 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Achieve Life Sciences Stock Price Performance 5 Day Performance+4.00%1 Month Performance-5.30%3 Month Performance-24.54%6 Month Performance-34.70%Year-To-Date Performance-18.75%1 Year Performance-38.76% Receive ACHV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Achieve Life Sciences and its competitors with MarketBeat's FREE daily newsletter. Email Address ACHV Stock Chart for Wednesday, March, 26, 2025 ACHV Chart by TradingViewRemove Ads Achieve Life Sciences Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/25/2025$2.97$2.86-3.70%$2.95$2.81156,050 shs$99.20 million03/24/2025$2.81$2.97+5.69%$2.98$2.80126,168 shs$103.01 million03/21/2025$2.75$2.81+2.18%$2.91$2.70207,633 shs$97.47 million03/20/2025$2.67$2.75+3.00%$3.06$2.71309,008 shs$95.38 million03/19/2025$2.78$2.67-3.96%$2.80$2.62144,656 shs$92.61 million03/18/2025$2.91$2.78-4.47%$2.96$2.7786,061 shs$96.42 million03/17/2025$2.76$2.91+5.43%$2.97$2.79122,843 shs$100.93 million03/14/2025$2.65$2.76+4.15%$2.78$2.51184,454 shs$94.92 million03/13/2025$2.65$2.65$2.74$2.59218,892 shs$91.13 million03/12/2025$2.92$2.65-9.25%$2.96$2.65266,776 shs$91.13 million Get the Latest News and Ratings for ACHV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Achieve Life Sciences and its competitors with MarketBeat's FREE daily newsletter. 03/11/2025$3.06$2.92-4.58%$3.04$2.88146,867 shs$100.42 million03/10/2025$3.14$3.06-2.55%$3.14$2.98107,451 shs$105.23 million03/07/2025$3.14$3.14$3.23$3.0797,644 shs$107.99 million03/06/2025$2.88$3.14+9.03%$3.16$2.82234,742 shs$107.99 million03/05/2025$2.91$2.88-1.03%$2.94$2.85148,015 shs$99.04 million03/04/2025$2.85$2.91+2.11%$3.05$2.82212,688 shs$100.08 million03/03/2025$3.07$2.85-7.17%$3.07$2.85123,972 shs$98.01 million02/28/2025$2.97$3.07+3.37%$3.08$2.90256,958 shs$105.58 million02/27/2025$3.03$2.97-1.98%$3.13$2.97156,167 shs$102.14 million02/26/2025$3.02$3.03+0.33%$3.10$2.98153,684 shs$104.20 million02/25/2025$3.13$3.02-3.51%$3.15$3.00186,227 shs$103.86 million02/24/2025$3.17$3.13-1.26%$3.21$3.10131,668 shs$107.64 million Related Companies RIGL Stock Price Chart VSTM Stock Price Chart EBS Stock Price Chart VNDA Stock Price Chart IRWD Stock Price Chart XOMA Stock Price Chart CDXS Stock Price Chart SGMO Stock Price Chart LXRX Stock Price Chart RGLS Stock Price Chart Receive ACHV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Achieve Life Sciences and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ACHV) was last updated on 3/26/2025 by MarketBeat.com Staff From Our PartnersDOGE could send 6 AI stocks through the roofStay alert for Elon Musk and the Department of Government Efficiency's next move … Expect an announcement f...Weiss Ratings | SponsoredUrgent Bitcoin alert for RIGHT NOWFormer billion-dollar hedge fund manager Larry Benedict has released the most incredible presentation of his 4...Brownstone Research | SponsoredNew “Trump” currency proposed in DCAccording to one of the most connected men in Washington… A surprising new bill was just introduced in Wash...Paradigm Press | SponsoredTrump’s Secret WeaponHave you looked at the stock market recently? Millions of investors are scrambling trying to figure out what's...American Alternative | SponsoredThis Crypto Is Set to Explode in FebruaryBryce Paul believes this is the #1 coin to buy right now The catalyst behind this surge is a massive new b...Crypto 101 Media | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredURGENT: Someone's Moving Gold Out of London...People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | SponsoredDOGE officially begins retirement transformationElon Musk's Department of Government Efficiency ("DOGE") just announced the first-ever "fully digital retireme...Altimetry | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Achieve Life Sciences, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Achieve Life Sciences With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy ACHV Stock Free ACHV Stock Alerts