Achieve Life Sciences (ACHV) Stock Chart & Stock Price History → You didn’t listen then so you must now (From Porter & Company) (Ad) Free ACHV Stock Alerts $5.22 -0.08 (-1.51%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Achieve Life Sciences Stock Price Performance5 Day Performance-3.51%1 Month Performance+18.91%3 Month Performance+28.89%6 Month Performance-9.84%Year-To-Date Performance+26.70%1 Year Performance-15.81% 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 Email Address Ad Porter & CompanyYou didn’t listen then so you must nowOver a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America. Start streaming it now at no cost here ACHV Stock Chart for Friday, May, 31, 2024 ACHV Chart by TradingView Achieve Life Sciences Share 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 Capitalization05/30/2024$5.34$5.30-0.75%$5.44$5.23196,845 shs$182.00 million05/29/2024$5.36$5.34-0.37%$5.59$5.30171,403 shs$183.38 million05/28/2024$5.41$5.36-0.92%$5.52$5.26198,077 shs$184.06 million05/27/2024$5.41$5.41$5.58$5.35163,100 shs$185.78 million05/24/2024$5.41$5.41$5.58$5.35163,175 shs$185.78 million05/23/2024$5.15$5.41+5.05%$5.47$5.13108,307 shs$185.78 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. 05/22/2024$5.15$5.15$5.22$5.1052,881 shs$176.85 million05/21/2024$5.06$5.15+1.78%$5.36$5.0696,458 shs$176.85 million05/20/2024$5.00$5.06+1.20%$5.09$4.8057,298 shs$173.76 million05/17/2024$5.07$5.00-1.38%$5.08$4.91108,758 shs$171.71 million05/16/2024$5.21$5.07-2.69%$5.36$5.06156,548 shs$174.10 million05/15/2024$5.01$5.21+3.99%$5.34$5.07233,511 shs$178.91 million05/14/2024$4.81$5.01+4.16%$5.08$4.84208,576 shs$172.04 million05/13/2024$4.61$4.81+4.34%$4.88$4.64185,238 shs$165.18 million05/10/2024$4.53$4.61+1.77%$4.68$4.37157,203 shs$157.89 million05/09/2024$4.71$4.53-3.72%$4.78$4.5393,710 shs$155.15 million05/08/2024$4.73$4.71-0.53%$4.78$4.6340,842 shs$161.15 million05/07/2024$4.57$4.73+3.50%$4.76$4.5693,074 shs$162.00 million05/06/2024$4.74$4.57-3.48%$4.81$4.50140,121 shs$156.52 million05/03/2024$4.69$4.74+1.07%$4.80$4.6276,066 shs$162.35 million05/02/2024$4.52$4.69+3.76%$4.69$4.3641,599 shs$160.63 million05/01/2024$4.39$4.52+2.96%$4.76$4.43456,396 shs$154.81 million04/30/2024$4.57$4.39-3.94%$4.57$4.3964,290 shs$150.36 million04/29/2024$4.61$4.57-0.87%$4.63$4.5435,446 shs$156.52 million04/26/2024$4.58$4.61+0.77%$4.64$4.4855,822 shs$157.89 million04/25/2024$4.54$4.58+0.77%$4.66$4.4356,631 shs$156.69 million04/24/2024$4.50$4.54+0.89%$4.54$4.4531,736 shs$155.50 million04/23/2024$4.41$4.50+2.04%$4.59$4.3551,554 shs$154.13 million04/22/2024$4.51$4.41-2.22%$4.58$4.3582,081 shs$151.04 million04/19/2024$4.57$4.51-1.31%$4.58$4.4335,378 shs$154.47 million04/18/2024$4.57$4.57$4.65$4.3977,779 shs$156.53 million04/17/2024$4.38$4.57+4.34%$4.59$4.4753,105 shs$156.52 million04/16/2024$4.45$4.38-1.57%$4.58$4.3763,124 shs$150.02 million04/15/2024$4.35$4.45+2.42%$4.48$4.20114,646 shs$152.41 million04/12/2024$4.39$4.35-1.03%$4.39$4.2739,852 shs$148.82 million04/11/2024$4.38$4.39+0.23%$4.47$4.3235,813 shs$150.36 million04/10/2024$4.36$4.38+0.46%$4.40$4.2653,967 shs$150.02 million04/09/2024$4.36$4.36$4.43$4.2745,476 shs$149.33 million04/08/2024$4.46$4.36-2.24%$4.44$4.3371,613 shs$149.34 million04/05/2024$4.48$4.46-0.45%$4.53$4.40109,156 shs$94.42 millionYou didn’t listen then so you must now (Ad)Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America. Start streaming it now at no cost here04/04/2024$4.59$4.48-2.40%$4.70$4.4672,946 shs$94.82 million04/03/2024$4.48$4.59+2.46%$4.59$4.4396,342 shs$97.17 million04/02/2024$4.58$4.48-2.18%$4.58$4.3553,579 shs$94.84 million04/01/2024$4.55$4.58+0.77%$4.69$4.02127,509 shs$96.96 million03/29/2024$4.55$4.55$4.68$4.38126,802 shs$96.20 million03/28/2024$4.52$4.55+0.55%$4.68$4.38124,702 shs$96.22 million03/27/2024$4.66$4.52-3.00%$4.66$4.4789,869 shs$95.69 million03/26/2024$4.67$4.66-0.21%$4.79$4.5470,140 shs$98.65 million03/25/2024$4.60$4.67+1.52%$4.81$4.5191,365 shs$98.86 million03/22/2024$4.60$4.60$4.62$4.5246,633 shs$97.38 million03/21/2024$4.66$4.60-1.29%$4.69$4.5174,445 shs$97.38 million03/20/2024$4.56$4.66+2.19%$4.67$4.5178,872 shs$98.65 million03/19/2024$4.60$4.56-0.87%$4.62$4.4968,763 shs$96.52 million03/18/2024$4.59$4.60+0.22%$4.69$4.4989,322 shs$97.38 million03/15/2024$4.46$4.59+2.91%$4.59$4.35718,742 shs$97.17 million03/14/2024$4.42$4.46+0.90%$4.69$4.3687,520 shs$94.40 million03/13/2024$4.35$4.42+1.61%$4.46$4.3551,110 shs$93.57 million03/12/2024$4.35$4.35$4.46$4.32248,904 shs$92.09 million03/11/2024$4.39$4.35-0.91%$4.40$4.2958,125 shs$92.09 million03/08/2024$4.38$4.39+0.23%$4.48$4.3768,539 shs$92.94 million03/07/2024$4.43$4.38-1.13%$4.50$4.27107,311 shs$92.73 million03/06/2024$4.39$4.43+0.91%$4.47$4.3055,654 shs$93.78 million03/05/2024$4.42$4.39-0.68%$4.43$4.3383,941 shs$92.92 million03/04/2024$4.42$4.42$4.48$4.28903,375 shs$93.57 million03/01/2024$4.05$4.42+9.14%$4.44$3.93177,944 shs$93.57 million02/29/2024$4.46$4.05-9.19%$4.39$3.89439,586 shs$85.74 million Related Companies: TKNO Stock Price Chart VNRX Stock Price Chart ABIO Stock Price Chart GLSI Stock Price Chart IXHL Stock Price Chart TELO Stock Price Chart KOD Stock Price Chart PIII Stock Price Chart CVRX Stock Price Chart BDSX 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 5/31/2024 by MarketBeat.com Staff From Our PartnersShocking $16T Elon Musk Crypto LeakCrypto 101 MediaThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarThe “Next Bitcoin”? 10 CENT Crypto Set to ExplodeTrue Market InsidersDems have chosen Biden replacement?Paradigm PressDo This Before July 30 2024 To Claim Trump’s Gift Wealthpin ProA once-in-a-century profit opportunity?Digital Mavericks Media ‘America’s Top Trader’ Who Predicted the Biggest Financial Events of The Last 30 Years, Issues New WARNING:InvestorPlaceNYSE biotech company's drug could be as revolutionary as penicillin!Financial Markets Daily 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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.