Achieve Life Sciences (ACHV) Stock Chart & Stock Price History $2.50 -0.14 (-5.30%) Closing price 04:00 PM EasternExtended Trading$2.52 +0.02 (+0.80%) As of 07:48 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 44.57%, with a year-to-date return of -28.98%. In the past month, the stock has increased 10.62%, reflecting recent market activity. As of the latest close, Achieve Life Sciences traded at $2.64 with a market cap of $91.58 million and volume of 924,787 shares. Five years ago, the stock traded at $10.99, representing a 77.25% decrease over that period. At the time, it had a market cap of $17.00 million and a volume of 905,990 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-1.96%1 Month Performance+10.62%3 Month Performance+2.88%Year-To-Date Performance-28.98%1 Year Performance-44.57%5 Year Performance-77.25% ACHV Stock Chart for Friday, August, 8, 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 Capitalization08/08/2025$2.64$2.50-5.30%$2.62$2.48914,755 shs$86.71 million08/07/2025$2.64$2.64$2.75$2.56924,787 shs$91.58 million08/06/2025$2.62$2.64+0.76%$2.67$2.60535,929 shs$91.58 million08/05/2025$2.58$2.62+1.55%$2.65$2.52550,920 shs$90.89 million08/04/2025$2.55$2.58+1.18%$2.62$2.56496,518 shs$89.50 million08/01/2025$2.61$2.55-2.30%$2.58$2.52401,123 shs$90.53 million07/31/2025$2.67$2.61-2.25%$2.71$2.59486,616 shs$90.54 million07/30/2025$2.55$2.67+4.71%$2.71$2.53542,398 shs$92.62 million07/29/2025$2.69$2.55-5.20%$2.71$2.53682,552 shs$88.45 million07/28/2025$2.68$2.69+0.37%$2.75$2.65521,147 shs$93.32 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. 07/25/2025$2.70$2.68-0.74%$2.71$2.57654,008 shs$92.97 million07/24/2025$2.73$2.70-1.10%$2.77$2.64712,118 shs$93.66 million07/23/2025$2.65$2.73+3.02%$2.75$2.64834,622 shs$94.69 million07/22/2025$2.66$2.65-0.38%$2.73$2.61723,749 shs$91.93 million07/21/2025$2.68$2.66-0.75%$2.71$2.581.18 million shs$92.28 million07/18/2025$2.75$2.68-2.55%$2.82$2.67892,866 shs$92.97 million07/17/2025$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 million Related Companies VSTM Stock Price Chart EBS Stock Price Chart XOMA Stock Price Chart VNDA Stock Price Chart CBIO Stock Price Chart CDXS Stock Price Chart AGEN Stock Price Chart SGMO Stock Price Chart IRWD 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 8/8/2025 by MarketBeat.com Staff From Our PartnersHIDDEN IN THE BOOK OF GENESIS…“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...Paradigm Press | SponsoredGreen Light for These StocksGuess Who Washington Will Partner With Next? The U.S. government just made a bold $400 million move... beco...Stansberry Research | SponsoredHow high will gold surge?Weiss Gold Veteran Makes Shocking New Call Weiss expert Sean Brodrick went out on a limb last year and decl...Weiss Ratings | SponsoredShocked one of my clients with thisTrump Schedules Controversial 'Market Reset' for September 30 Behind closed doors, the White House has orde...Altimetry | SponsoredCritical AI announcement set to ignite AI 2.0 Markets are jittery. Rallies fade. Sectors rotate overnight. And the true impact of new tariffs and policy shi...Timothy Sykes | SponsoredTrump’s new nightmareAccording to Porter Stansberry and Jeff Brown, a government-led financial mobilization is already reshaping Am...Porter & Company | SponsoredNVIDIA's Worst Nightmare?$2 TRILLION Quantum Gold Rush While everyone fights over expensive AI stocks... McKinsey just revealed the ...The Oxford Club | SponsoredThis accelerated income plan is solving American's #1 retirement fearThe #1 fear in retirement today? Running out of money. That’s why income expert Tim Plaehn created a simple...Investors Alley | 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.
Free ACHV Stock Alerts