Achieve Life Sciences Inc (ACHV) Historical Stock Data
4.31 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACHV is down -0.67% a day on average. There have been 13 days where Achieve Life Sciences Inc closed green and 17 days where ACHV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.37 | 4.31 | ↓$0.07 (-1.49%) | 4.25 | 4.38 | 74.97K |
| 2024-11-19 | 4.23 | 4.34 | ↑$0.11 (2.60%) | 4.23 | 4.46 | 152.33K |
| 2024-11-18 | 4.20 | 4.16 | ↓$0.04 (-0.95%) | 4.12 | 4.24 | 123.96K |
| 2024-11-15 | 4.44 | 4.25 | ↓$0.19 (-4.28%) | 4.13 | 4.44 | 196.82K |
| 2024-11-14 | 4.66 | 4.39 | ↓$0.27 (-5.79%) | 4.39 | 4.75 | 155.66K |
| 2024-11-13 | 4.71 | 4.53 | ↓$0.18 (-3.82%) | 4.52 | 4.71 | 155.24K |
| 2024-11-12 | 4.55 | 4.65 | ↑$0.10 (2.20%) | 4.50 | 4.71 | 159.53K |
| 2024-11-11 | 4.66 | 4.47 | ↓$0.19 (-4.08%) | 4.45 | 4.67 | 149.87K |
| 2024-11-08 | 4.73 | 4.63 | ↓$0.10 (-2.11%) | 4.32 | 4.80 | 295.75K |
| 2024-11-07 | 5.10 | 5.00 | ↓$0.10 (-1.96%) | 4.89 | 5.15 | 115.95K |
| 2024-11-06 | 5.06 | 5.12 | ↑$0.06 (1.19%) | 4.98 | 5.31 | 235.61K |
| 2024-11-05 | 4.73 | 4.85 | ↑$0.12 (2.54%) | 4.68 | 4.85 | 45.37K |
| 2024-11-04 | 4.69 | 4.74 | ↑$0.05 (1.07%) | 4.67 | 4.84 | 52.92K |
| 2024-11-01 | 4.65 | 4.71 | ↑$0.06 (1.29%) | 4.64 | 4.71 | 53.44K |
| 2024-10-31 | 4.72 | 4.68 | ↓$0.04 (-0.85%) | 4.60 | 4.76 | 109.37K |
| 2024-10-30 | 4.71 | 4.73 | ↑$0.02 (0.42%) | 4.70 | 4.79 | 55.39K |
| 2024-10-29 | 4.84 | 4.72 | ↓$0.12 (-2.48%) | 4.68 | 4.84 | 48.95K |
| 2024-10-28 | 4.79 | 4.84 | ↑$0.05 (1.04%) | 4.76 | 4.90 | 36.60K |
| 2024-10-25 | 4.71 | 4.71 | ↑$0.00 (0.00%) | 4.71 | 4.81 | 48.79K |
| 2024-10-24 | 4.77 | 4.69 | ↓$0.08 (-1.68%) | 4.66 | 4.95 | 52.73K |
| 2024-10-23 | 4.87 | 4.79 | ↓$0.08 (-1.64%) | 4.71 | 5.02 | 167.28K |
| 2024-10-22 | 4.95 | 4.89 | ↓$0.06 (-1.21%) | 4.78 | 4.98 | 59.87K |
| 2024-10-21 | 5.01 | 4.98 | ↓$0.03 (-0.60%) | 4.94 | 5.08 | 47.25K |
| 2024-10-18 | 5.06 | 5.08 | ↑$0.02 (0.40%) | 5.06 | 5.13 | 80.77K |
| 2024-10-17 | 5.04 | 5.05 | ↑$0.01 (0.20%) | 4.98 | 5.10 | 99.34K |
| 2024-10-16 | 5.03 | 5.00 | ↓$0.03 (-0.60%) | 4.91 | 5.19 | 115.29K |
| 2024-10-15 | 4.99 | 5.01 | ↑$0.01 (0.30%) | 4.85 | 5.04 | 146.70K |
| 2024-10-14 | 5.00 | 4.99 | ↓$0.01 (-0.20%) | 4.94 | 5.02 | 65.60K |
| 2024-10-11 | 4.90 | 5.00 | ↑$0.10 (2.04%) | 4.90 | 5.01 | 100.21K |
| 2024-10-10 | 5.04 | 4.95 | ↓$0.09 (-1.79%) | 4.87 | 5.12 | 85.94K |
Create an account or log in to view more rows.
$ACHV come on bulls we can do it
don’t let bears win
$ACHV make it rain
let’s see some green
$ACHV we all speculate but nobody knows what going to happen.
$ACHV gets me every time lol
$ACHV due for a spike!
$ACHV recovery hasn’t even started yet.. imo
$ACHV they don’t want us to shine… But we gon shine…
$ACHV buy and hold and get rewarded
$ACHV fuck all u greedy bulls
$ACHV power hour will be fucking crazy