Achieve Life Sciences (ACHV) Stock Chart & Stock Price History $3.09 +0.02 (+0.65%) As of 01/17/2025 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Achieve Life Sciences Stock Price Performance 5 Day Performance-6.93%1 Month Performance-22.75%3 Month Performance-39.17%6 Month Performance-35.08%Year-To-Date Performance-12.22%1 Year Performance-28.14% 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 Saturday, January, 18, 2025 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 Capitalization01/17/2025$3.07$3.09+0.65%$3.14$3.02379,918 shs$106.27 million01/16/2025$3.28$3.07-6.40%$3.30$3.07217,538 shs$105.58 million01/15/2025$3.15$3.28+4.13%$3.34$3.16128,809 shs$112.80 million01/14/2025$3.32$3.15-5.12%$3.35$3.12179,727 shs$108.33 million01/13/2025$3.38$3.32-1.78%$3.48$3.26169,119 shs$114.18 million01/10/2025$3.52$3.38-3.98%$3.53$3.37239,108 shs$116.24 million01/09/2025$3.52$3.52$3.83$3.52246,786 shs$121.05 million01/08/2025$3.73$3.52-5.63%$3.83$3.52246,786 shs$121.05 million01/07/2025$3.55$3.73+5.07%$3.86$3.60691,869 shs$128.28 million01/06/2025$3.70$3.55-4.05%$3.83$3.501.27 million shs$122.08 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. 01/03/2025$3.69$3.70+0.27%$3.77$3.64178,502 shs$127.24 million01/02/2025$3.52$3.69+4.83%$3.76$3.55160,683 shs$126.90 million01/01/2025$3.52$3.52$3.61$3.42270,826 shs$121.05 million12/31/2024$3.61$3.52-2.49%$3.61$3.42270,826 shs$121.05 million12/30/2024$3.64$3.61-0.82%$3.68$3.52109,770 shs$124.15 million12/27/2024$3.80$3.64-4.21%$3.79$3.61101,597 shs$125.18 million12/26/2024$3.79$3.80+0.26%$3.83$3.7385,352 shs$130.68 million12/25/2024$3.79$3.79$3.83$3.7171,900 shs$130.34 million12/24/2024$3.78$3.79+0.26%$3.83$3.7171,900 shs$130.34 million12/23/2024$3.69$3.78+2.44%$3.84$3.66192,299 shs$129.99 million12/20/2024$3.82$3.69-3.40%$3.96$3.60476,978 shs$126.90 million12/19/2024$4.00$3.82-4.50%$4.19$3.80264,943 shs$131.37 million12/18/2024$4.16$4.00-3.85%$4.20$3.86104,123 shs$137.56 million12/17/2024$4.13$4.16+0.73%$4.18$4.0297,762 shs$143.06 million Related Companies CDXS Stock Price Chart RIGL Stock Price Chart XOMA Stock Price Chart VNDA Stock Price Chart VSTM Stock Price Chart SGMO Stock Price Chart LXRX Stock Price Chart RGLS Stock Price Chart AGEN Stock Price Chart FBIO 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 1/18/2025 by MarketBeat.com Staff From Our PartnersLast time you’ll see this priced at $1.00When was the last time you bought something for a buck? I don’t even think you can buy anything at McDonalds f...StocksToTrade | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredElon Musk says U.S. government is going bankruptIn 2016, Jeff Brown called Nvidia at a split-adjusted 66 cents. The company just became the world's third $...Brownstone Research | SponsoredElon's "Final Move" Could Send This Stock SoaringWhenever Elon Musk starts a new venture... Early investors get the opportunity to become millionaires... ...Behind the Markets | SponsoredThe Biggest Money-Making Idea in My 43 Years in the Stock MarketBillionaires and top investors - including the late great Charlie Munger - and many more names you would recog...The Oxford Club | SponsoredGrab This Altcoin Before Trump's Crypto AnnouncementThe #1 Coin Poised to Soar Under Trump Pro-Crypto White House could make this the investment opportunity of...Crypto 101 Media | SponsoredI was wrong. Dead wrong. Something is stirring deep in Silicon Valley. My team and I have been watching the tech markets closely. ...Porter & Company | SponsoredStunning Trump Exec Order LeakedThis secret document contains stunning details about Donald Trump’s very first order of business… the minute h...Banyan Hill Publishing | 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.
