Achieve Life Sciences (ACHV) Stock Chart & Stock Price History $4.25 -0.14 (-3.19%) (As of 11/15/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Achieve Life Sciences Stock Price Performance 5 Day Performance-8.60%1 Month Performance-15.84%3 Month Performance-5.56%6 Month Performance-15.00%Year-To-Date Performance+3.16%1 Year Performance-19.81% 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 JD Vance Predicts: Wall Street vs. Trump & Your Money (Ad)Trump's back in the White House, but Wall Street is pissed. Here's the deal: Wall Street's about to purposely crash the bond market to sabotage Trump's comeback.Get your free guide NOW before it's too late. ACHV Stock Chart for Sunday, November, 17, 2024 ACHV Chart by TradingView 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 Capitalization11/15/2024$4.39$4.25-3.19%$4.44$4.13196,823 shs$146.16 million11/14/2024$4.53$4.39-3.09%$4.75$4.39155,659 shs$150.97 million11/13/2024$4.65$4.53-2.58%$4.71$4.52155,004 shs$155.79 million11/12/2024$4.47$4.65+4.03%$4.71$4.50159,522 shs$159.69 million11/11/2024$4.63$4.47-3.46%$4.67$4.45149,863 shs$153.50 million11/08/2024$5.00$4.63-7.40%$4.75$4.33295,751 shs$158.99 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. 11/07/2024$5.12$5.00-2.34%$5.15$4.89115,731 shs$171.70 million11/06/2024$4.85$5.12+5.57%$5.31$4.98234,580 shs$175.82 million11/05/2024$4.74$4.85+2.32%$4.85$4.6845,346 shs$166.55 million11/04/2024$4.71$4.74+0.64%$4.84$4.6652,919 shs$162.78 million11/01/2024$4.68$4.71+0.64%$4.71$4.6453,437 shs$161.74 million10/31/2024$4.73$4.68-1.06%$4.76$4.60109,370 shs$160.72 million10/30/2024$4.72$4.73+0.21%$4.79$4.7055,390 shs$162.43 million10/29/2024$4.84$4.72-2.48%$4.84$4.6848,768 shs$162.09 million10/28/2024$4.71$4.84+2.76%$4.90$4.7636,588 shs$166.21 million10/25/2024$4.69$4.71+0.43%$4.81$4.7148,783 shs$161.74 million10/24/2024$4.79$4.69-2.09%$4.95$4.6752,727 shs$161.06 million10/23/2024$4.89$4.79-2.04%$5.02$4.71167,249 shs$164.49 million10/22/2024$4.98$4.89-1.81%$4.98$4.7859,868 shs$167.92 million10/21/2024$5.08$4.98-1.97%$5.08$4.9447,248 shs$171.01 million10/18/2024$5.05$5.08+0.59%$5.13$5.0680,773 shs$174.45 million10/17/2024$5.00$5.05+1.00%$5.10$4.9899,276 shs$173.42 million10/16/2024$5.01$5.00-0.10%$5.19$4.91115,155 shs$171.71 million Related Companies EBS Stock Price Chart SGMO Stock Price Chart RIGL Stock Price Chart XOMA Stock Price Chart CDXS Stock Price Chart VNDA Stock Price Chart LXRX Stock Price Chart VSTM Stock Price Chart RGLS Stock Price Chart AGEN 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 11/17/2024 by MarketBeat.com Staff From Our PartnersBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | SponsoredThe Crypto That’s Making Wall Street SweatThe Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech gian...Crypto 101 Media | SponsoredThere is a little known company that is changing warfareWith geo - political instability around the world investors are flocking to defense contract stocks. There...Reticulate | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredThe #1 Crypto for AIWe’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...Weiss Ratings | SponsoredElon knows the truth, which is why they want him silencedElon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to h...Porter & Company | Sponsored24/7 Automated Profits in CryptoWhat if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...Crypto Swap Profits | SponsoredTrump Wins… But Elon Says Get Ready to BraceTrump's back in the White House, ready to hit the gas on America's comeback. He's taking on the economy wi...Genesis Gold Group | 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.
Free ACHV Stock Alerts