Achieve Life Sciences (ACHV) Stock Chart & Stock Price History $2.75 +0.06 (+2.23%) Closing price 04:00 PM EasternExtended Trading$2.77 +0.02 (+0.73%) As of 07:51 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 ForecastsChartCompetitorsEarningsFDA EventsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Achieve Life Sciences Stock Price Performance The Achieve Life Sciences (ACHV) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 43.42%, with a year-to-date return of -21.88%. In the past month, the stock has decreased 7.72%, reflecting recent market activity. As of the latest close, Achieve Life Sciences traded at $2.69 with a market cap of $93.32 million and volume of 1.14 million shares. Five years ago, the stock traded at a split-adjusted price of $8.56, representing a 67.87% decrease over that period. At the time, it had a market cap of $13.42 million and a volume of 3.18 million shares. 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 5 Day Performance+18.53%1 Month Performance-7.72%3 Month Performance+38.19%Year-To-Date Performance-21.88%1 Year Performance-43.42%5 Year Performance-67.87% ACHV Stock Chart for Thursday, July, 17, 2025 ACHV Chart by TradingView Achieve Life Sciences Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/17/2025$2.69$2.75+2.23%$2.79$2.64981,987 shs$95.38 million07/16/2025$2.64$2.69+1.89%$2.77$2.601.14 million shs$93.32 million07/15/2025$2.75$2.64-4.00%$2.85$2.462.55 million shs$91.57 million07/14/2025$2.32$2.75+18.53%$2.83$2.467.19 million shs$95.38 million07/11/2025$2.33$2.32-0.43%$2.34$2.25354,147 shs$80.47 million07/10/2025$2.37$2.33-1.69%$2.39$2.30444,402 shs$80.83 million07/09/2025$2.26$2.37+4.87%$2.38$2.18764,621 shs$82.22 million07/08/2025$2.07$2.26+9.18%$2.31$2.061.25 million shs$78.40 million07/07/2025$2.20$2.07-5.91%$2.16$2.021.69 million shs$71.81 million07/04/2025$2.20$2.20$2.29$2.15817,661 shs$76.31 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. 07/03/2025$2.26$2.20-2.65%$2.29$2.15817,661 shs$76.32 million07/02/2025$2.22$2.26+1.80%$2.29$2.171.19 million shs$78.40 million07/01/2025$2.26$2.22-1.77%$2.27$2.151.53 million shs$77.01 million06/30/2025$2.23$2.26+1.35%$2.31$2.082.63 million shs$78.40 million06/27/2025$3.51$2.23-36.47%$2.65$2.0013.00 million shs$77.36 million06/26/2025$3.80$3.51-7.63%$3.84$3.47576,740 shs$121.76 million06/25/2025$3.81$3.80-0.26%$3.90$3.70261,811 shs$131.80 million06/24/2025$3.84$3.81-0.78%$3.86$3.61235,411 shs$132.17 million06/23/2025$3.35$3.84+14.63%$3.89$3.30491,091 shs$133.21 million06/20/2025$3.14$3.35+6.69%$3.41$3.06438,921 shs$116.20 million06/19/2025$3.14$3.14$3.18$2.98204,530 shs$108.93 million06/18/2025$2.98$3.14+5.37%$3.18$2.98204,530 shs$108.93 million06/17/2025$3.10$2.98-3.87%$3.17$2.98253,805 shs$103.36 million06/16/2025$3.25$3.10-4.62%$3.29$3.07306,260 shs$107.52 million Related Companies RIGL Stock Price Chart XOMA Stock Price Chart VNDA Stock Price Chart VSTM Stock Price Chart CDXS Stock Price Chart CBIO Stock Price Chart AGEN Stock Price Chart IRWD Stock Price Chart SGMO Stock Price Chart DOMH 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 7/17/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredPresidential Bombshell: $150T Resource to Be Released as soon as this Summer?Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...Paradigm Press | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredGoogle did what!?!?A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredTurn $1K into $50K with This DeFi GemI've never been more confident about a DeFi opportunity. This isn't about complex trading or risky bets. Th...Crypto 101 Media | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Something big is brewing in Washington. According to my research, an executive order from President Trump c...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
