Achieve Life Sciences (ACHV) Stock Chart & Stock Price History $3.17 -0.05 (-1.55%) Closing price 04:00 PM EasternExtended Trading$3.16 -0.01 (-0.44%) As of 05:16 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 InterestTrends Achieve Life Sciences Stock Price Performance 5 Day Performance-7.31%1 Month Performance+11.23%3 Month Performance-26.71%6 Month Performance-28.60%Year-To-Date Performance-9.94%1 Year Performance-20.75% 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 Friday, February, 21, 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 Capitalization02/21/2025$3.22$3.17-1.55%$3.25$3.12150,669 shs$109.02 million02/20/2025$3.22$3.22+0.16%$3.26$3.20104,241 shs$110.74 million02/19/2025$3.29$3.22-2.28%$3.32$3.18242,415 shs$110.56 million02/18/2025$3.42$3.29-3.80%$3.47$3.2690,319 shs$113.14 million02/17/2025$3.42$3.42$3.59$3.33126,161 shs$117.61 million02/14/2025$3.39$3.42+0.88%$3.59$3.33126,161 shs$117.61 million02/13/2025$3.29$3.39+3.04%$3.40$3.24205,011 shs$116.58 million02/12/2025$3.37$3.29-2.37%$3.31$3.13249,717 shs$113.14 million02/11/2025$3.53$3.37-4.53%$3.79$3.35474,723 shs$115.89 million02/10/2025$3.05$3.53+15.74%$3.54$3.19410,776 shs$121.40 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. 02/07/2025$3.21$3.05-4.98%$3.23$3.02149,912 shs$104.89 million02/06/2025$3.37$3.21-4.75%$3.44$3.21192,063 shs$110.39 million02/05/2025$3.31$3.37+1.81%$3.46$3.30294,220 shs$115.89 million02/04/2025$3.26$3.31+1.53%$3.39$3.20332,320 shs$113.83 million02/03/2025$3.27$3.26-0.31%$3.39$3.16136,751 shs$112.11 million01/31/2025$3.24$3.27+0.93%$3.39$3.17261,604 shs$111.42 million01/30/2025$3.22$3.24+0.62%$3.35$3.23181,628 shs$111.42 million01/29/2025$3.11$3.22+3.54%$3.38$3.13289,733 shs$110.74 million01/28/2025$3.12$3.11-0.16%$3.24$3.00178,827 shs$106.95 million01/27/2025$2.98$3.12+4.53%$3.24$3.00258,050 shs$107.13 million01/24/2025$3.00$2.98-0.67%$3.05$2.94247,989 shs$102.48 million01/23/2025$3.07$3.00-2.28%$3.24$2.97565,537 shs$103.17 million01/22/2025$2.85$3.07+7.72%$3.16$2.87467,866 shs$105.58 million01/21/2025$3.09$2.85-7.77%$3.23$2.84382,961 shs$98.01 million01/20/2025$3.09$3.09$3.14$3.02379,918 shs$106.27 million Related Companies RIGL Stock Price Chart CDXS Stock Price Chart XOMA Stock Price Chart IRWD Stock Price Chart VSTM Stock Price Chart VNDA Stock Price Chart SGMO Stock Price Chart LXRX Stock Price Chart AGEN 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 2/21/2025 by MarketBeat.com Staff From Our PartnersCollect $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 “obliterates” Bill Gates?All 10 of the world's biggest money managers follow my work, and the Pentagon, the FBI and Harvard professors ...Altimetry | SponsoredNVDA Crash UpdateAn overseas AI rival sent shockwaves through the U.S. tech market last week... Leaving millions of investor...Chaikin Analytics | SponsoredHas Trump finally met his match?Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...Behind the Markets | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | Sponsored Is Starlink Set For The Largest IPO In History?He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...Paradigm Press | Sponsored My 2025 AI BlueprintI first recommended Bitcoin at $300 in 2013 … before it went up 33,645%. Now, I am revealing my 2025 AI Blu...Weiss Ratings | SponsoredBetter than Bitcoin – and potentially more profitableThe world is obsessed with Bitcoin again... And for a good reason: It just soared beyond $100,000. Bitcoin ...Brownstone Research | 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.
