Free Trial

Achieve Life Sciences (ACHV) Stock Chart & Stock Price History

→ top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (From Traders Agency) (Ad)
Free ACHV Stock Alerts
$4.54
+0.04 (+0.89%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Achieve Life Sciences Stock Price Performance

5 Day
Performance
+0.67%
1 Month
Performance
-2.78%
3 Month
Performance
-11.67%
6 Month
Performance
+12.38%
Year-To-Date
Performance
+10.19%
1 Year
Performance
-43.39%
Receive ACHV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Achieve Life Sciences and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
You might have seen that Bitcoin was one of the best performing assets of 2023. It gained 164%. But a crypto millionaire who has been tracking the space for more than a decade has ABANDONED Bitcoin. He found something better.
Click here to find out that this 8,788% cryptocurrency is.

ACHV Stock Chart for Thursday, April, 25, 2024

ACHV Chart by TradingView

Achieve Life Sciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$4.50$4.54
+0.89%		$4.54$4.4531,736 shs$155.50 million
04/23/2024$4.41$4.50
+2.04%		$4.59$4.3551,554 shs$154.13 million
04/22/2024$4.51$4.41
-2.22%		$4.58$4.3582,081 shs$151.04 million
04/19/2024$4.57$4.51
-1.31%		$4.58$4.4335,378 shs$154.47 million
04/18/2024$4.57$4.57$4.65$4.3977,779 shs$156.53 million
04/17/2024$4.38$4.57
+4.34%		$4.59$4.4753,105 shs$156.52 million
04/16/2024$4.45$4.38
-1.57%		$4.58$4.3763,124 shs$150.02 million
04/15/2024$4.35$4.45
+2.42%		$4.48$4.20114,646 shs$152.41 million
04/12/2024$4.39$4.35
-1.03%		$4.39$4.2739,852 shs$148.82 million
04/11/2024$4.38$4.39
+0.23%		$4.47$4.3235,813 shs$150.36 million
04/10/2024$4.36$4.38
+0.46%		$4.40$4.2653,967 shs$150.02 million
04/09/2024$4.36$4.36$4.43$4.2745,476 shs$149.33 million
04/08/2024$4.46$4.36
-2.24%		$4.44$4.3371,613 shs$149.34 million
04/05/2024$4.48$4.46
-0.45%		$4.53$4.40109,156 shs$94.42 million
04/04/2024$4.59$4.48
-2.40%		$4.70$4.4672,946 shs$94.82 million
04/03/2024$4.48$4.59
+2.46%		$4.59$4.4396,342 shs$97.17 million
04/02/2024$4.58$4.48
-2.18%		$4.58$4.3553,579 shs$94.84 million
04/01/2024$4.55$4.58
+0.77%		$4.69$4.02127,509 shs$96.96 million
03/29/2024$4.55$4.55$4.68$4.38126,802 shs$96.20 million
03/28/2024$4.52$4.55
+0.55%		$4.68$4.38124,702 shs$96.22 million
03/27/2024$4.66$4.52
-3.00%		$4.66$4.4789,869 shs$95.69 million
03/26/2024$4.67$4.66
-0.21%		$4.79$4.5470,140 shs$98.65 million
03/25/2024$4.60$4.67
+1.52%		$4.81$4.5191,365 shs$98.86 million
03/22/2024$4.60$4.60$4.62$4.5246,633 shs$97.38 million
03/21/2024$4.66$4.60
-1.29%		$4.69$4.5174,445 shs$97.38 million
03/20/2024$4.56$4.66
+2.19%		$4.67$4.5178,872 shs$98.65 million
03/19/2024$4.60$4.56
-0.87%		$4.62$4.4968,763 shs$96.52 million
03/18/2024$4.59$4.60
+0.22%		$4.69$4.4989,322 shs$97.38 million
03/15/2024$4.46$4.59
+2.91%		$4.59$4.35718,742 shs$97.17 million
03/14/2024$4.42$4.46
+0.90%		$4.69$4.3687,520 shs$94.40 million
03/13/2024$4.35$4.42
+1.61%		$4.46$4.3551,110 shs$93.57 million
03/12/2024$4.35$4.35$4.46$4.32248,904 shs$92.09 million
03/11/2024$4.39$4.35
-0.91%		$4.40$4.2958,125 shs$92.09 million
03/08/2024$4.38$4.39
+0.23%		$4.48$4.3768,539 shs$92.94 million
03/07/2024$4.43$4.38
-1.13%		$4.50$4.27107,311 shs$92.73 million
03/06/2024$4.39$4.43
+0.91%		$4.47$4.3055,654 shs$93.78 million
03/05/2024$4.42$4.39
-0.68%		$4.43$4.3383,941 shs$92.92 million
03/04/2024$4.42$4.42$4.48$4.28903,375 shs$93.57 million
03/01/2024$4.05$4.42
+9.14%		$4.44$3.93177,944 shs$93.57 million
02/29/2024$4.46$4.05
-9.19%		$4.39$3.89439,586 shs$85.74 million
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (Ad)

AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.

Click here now for the full details of this stock that’s set to rocket in the AI revolution…
02/28/2024$4.50$4.46
-0.89%		$4.50$4.1540,534 shs$94.42 million
02/27/2024$4.09$4.50
+10.02%		$4.54$4.0899,491 shs$95.27 million
02/26/2024$3.96$4.09
+3.28%		$4.09$3.9136,770 shs$86.59 million
02/23/2024$3.82$3.96
+3.66%		$3.97$3.8323,328 shs$83.83 million
02/22/2024$4.00$3.82
-4.50%		$4.00$3.8245,470 shs$80.87 million
02/21/2024$4.01$4.00
-0.25%		$4.20$3.8926,115 shs$84.68 million
02/20/2024$4.32$4.01
-7.18%		$4.27$4.0157,904 shs$84.89 million
02/19/2024$4.32$4.32$4.62$4.3062,700 shs$91.45 million
02/16/2024$4.47$4.32
-3.36%		$4.62$4.3062,757 shs$91.45 million
02/15/2024$4.39$4.47
+1.82%		$4.57$4.3620,357 shs$94.61 million
02/14/2024$4.47$4.39
-1.79%		$4.47$4.3230,439 shs$92.94 million
02/13/2024$4.67$4.47
-4.28%		$4.67$4.4713,476 shs$94.63 million
02/12/2024$4.50$4.67
+3.78%		$4.80$4.5036,532 shs$98.86 million
02/09/2024$4.37$4.50
+2.97%		$4.52$4.3717,395 shs$95.27 million
02/08/2024$4.39$4.37
-0.46%		$4.55$4.3313,024 shs$92.51 million
02/07/2024$4.50$4.39
-2.44%		$4.50$4.3419,000 shs$92.94 million
02/06/2024$4.35$4.50
+3.45%		$4.77$4.4051,581 shs$95.27 million
02/05/2024$4.85$4.35
-10.31%		$4.80$4.3550,928 shs$92.09 million
02/02/2024$5.00$4.85
-3.00%		$5.00$4.7634,104 shs$102.67 million
02/01/2024$4.93$5.00
+1.42%		$5.07$4.7560,308 shs$105.83 million
01/31/2024$4.97$4.93
-0.80%		$5.06$4.9019,480 shs$104.37 million
01/30/2024$5.08$4.97
-2.17%		$5.41$4.8841,667 shs$105.22 million
01/29/2024$5.00$5.08
+1.60%		$5.11$4.9051,905 shs$107.54 million
01/26/2024$5.14$5.00
-2.72%		$5.30$4.9273,189 shs$105.85 million
01/25/2024$4.55$5.14
+12.97%		$5.19$4.41184,546 shs$108.81 million
01/24/2024$4.63$4.55
-1.73%		$4.79$4.5033,501 shs$96.32 million

Related Companies:
This page (NASDAQ:ACHV) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
1970’s computer coder issues shocking A.I. warning
TradeSmith
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders