Achieve Life Sciences, Inc. - Common Shares (ACHV)
4.1300
-0.0800 (-1.90%)
NASDAQ · Last Trade: Feb 5th, 10:34 AM EST
Historical Prices For Achieve Life Sciences, Inc. - Common Shares (ACHV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2026 | 4.21 | 4.26 | 4.09 | 4.21 | 419,003 | 4.21 |
| 2/03/2026 | 4.42 | 4.48 | 4.09 | 4.19 | 763,767 | 4.19 |
| 2/02/2026 | 4.18 | 4.35 | 4.05 | 4.30 | 451,384 | 4.30 |
| 1/30/2026 | 4.41 | 4.49 | 4.17 | 4.18 | 769,300 | 4.18 |
| 1/29/2026 | 4.37 | 4.43 | 4.25 | 4.34 | 899,354 | 4.34 |
| 1/28/2026 | 4.64 | 4.73 | 4.36 | 4.36 | 860,420 | 4.36 |
| 1/27/2026 | 5.03 | 5.09 | 4.60 | 4.61 | 2,586,423 | 4.61 |
| 1/26/2026 | 5.49 | 5.53 | 5.00 | 5.09 | 1,107,125 | 5.09 |
| 1/23/2026 | 5.57 | 5.70 | 5.50 | 5.60 | 468,100 | 5.60 |
| 1/22/2026 | 5.42 | 5.62 | 5.42 | 5.52 | 543,373 | 5.52 |
| 1/21/2026 | 5.53 | 5.61 | 5.12 | 5.42 | 864,758 | 5.42 |
| 1/20/2026 | 5.67 | 5.72 | 5.45 | 5.49 | 972,390 | 5.49 |
| 1/16/2026 | 5.62 | 6.03 | 5.51 | 5.83 | 1,262,171 | 5.83 |
| 1/15/2026 | 5.61 | 5.70 | 5.41 | 5.59 | 297,154 | 5.59 |
| 1/14/2026 | 5.53 | 5.68 | 5.40 | 5.61 | 360,184 | 5.61 |
| 1/13/2026 | 5.66 | 5.66 | 5.33 | 5.52 | 454,153 | 5.52 |
| 1/12/2026 | 5.55 | 5.72 | 5.30 | 5.66 | 683,650 | 5.66 |
| 1/09/2026 | 5.51 | 5.62 | 5.37 | 5.56 | 873,885 | 5.56 |
| 1/08/2026 | 5.18 | 5.54 | 5.13 | 5.47 | 1,084,520 | 5.47 |
| 1/07/2026 | 5.03 | 5.29 | 5.03 | 5.20 | 702,475 | 5.20 |
| 1/06/2026 | 5.15 | 5.21 | 4.94 | 4.99 | 732,237 | 4.99 |
| 1/05/2026 | 5.01 | 5.28 | 4.90 | 5.19 | 722,316 | 5.19 |
| 1/02/2026 | 4.98 | 5.04 | 4.81 | 4.97 | 554,880 | 4.97 |
| 12/31/2025 | 4.70 | 4.98 | 4.69 | 4.97 | 823,322 | 4.97 |
| 12/30/2025 | 4.45 | 4.95 | 4.30 | 4.70 | 2,356,869 | 4.70 |
| 12/29/2025 | 4.48 | 4.48 | 4.35 | 4.44 | 197,590 | 4.44 |
| 12/26/2025 | 4.43 | 4.50 | 4.37 | 4.49 | 226,763 | 4.49 |
| 12/24/2025 | 4.32 | 4.48 | 4.26 | 4.46 | 168,538 | 4.46 |
| 12/23/2025 | 4.40 | 4.45 | 4.25 | 4.31 | 420,885 | 4.31 |
| 12/22/2025 | 4.33 | 4.51 | 4.30 | 4.46 | 291,341 | 4.46 |
| 12/19/2025 | 4.37 | 4.39 | 4.25 | 4.32 | 585,919 | 4.32 |
| 12/18/2025 | 4.24 | 4.42 | 4.24 | 4.34 | 442,474 | 4.34 |
| 12/17/2025 | 4.41 | 4.51 | 4.22 | 4.23 | 508,239 | 4.23 |
| 12/16/2025 | 4.47 | 4.53 | 4.34 | 4.38 | 575,109 | 4.38 |
| 12/15/2025 | 4.68 | 4.74 | 4.48 | 4.49 | 533,678 | 4.49 |
| 12/12/2025 | 4.69 | 4.86 | 4.64 | 4.64 | 564,801 | 4.64 |
| 12/11/2025 | 4.60 | 4.82 | 4.57 | 4.69 | 400,212 | 4.69 |
| 12/10/2025 | 4.68 | 4.72 | 4.60 | 4.61 | 351,168 | 4.61 |
| 12/09/2025 | 4.63 | 4.78 | 4.56 | 4.68 | 396,456 | 4.68 |
| 12/08/2025 | 4.68 | 4.97 | 4.63 | 4.69 | 543,948 | 4.69 |
| 12/05/2025 | 4.77 | 4.85 | 4.59 | 4.62 | 473,348 | 4.62 |
| 12/04/2025 | 4.90 | 5.18 | 4.70 | 4.78 | 1,525,533 | 4.78 |
| 12/03/2025 | 4.45 | 4.92 | 4.45 | 4.88 | 746,171 | 4.88 |
| 12/02/2025 | 4.70 | 4.76 | 4.53 | 4.55 | 474,138 | 4.55 |
| 12/01/2025 | 4.82 | 4.88 | 4.62 | 4.65 | 461,634 | 4.65 |
| 11/28/2025 | 4.85 | 4.92 | 4.77 | 4.87 | 331,573 | 4.87 |
| 11/26/2025 | 4.60 | 4.99 | 4.39 | 4.84 | 1,130,107 | 4.84 |
| 11/25/2025 | 4.15 | 4.60 | 4.10 | 4.59 | 1,221,852 | 4.59 |
| 11/24/2025 | 4.02 | 4.13 | 3.92 | 3.97 | 258,068 | 3.97 |
| 11/21/2025 | 3.91 | 4.05 | 3.82 | 3.96 | 434,238 | 3.96 |
| 11/20/2025 | 4.32 | 4.43 | 3.87 | 3.88 | 1,051,347 | 3.88 |
| 11/19/2025 | 4.31 | 4.45 | 4.28 | 4.32 | 390,366 | 4.32 |
| 11/18/2025 | 4.35 | 4.39 | 4.26 | 4.33 | 390,391 | 4.33 |
| 11/17/2025 | 4.35 | 4.50 | 4.30 | 4.40 | 481,262 | 4.40 |
| 11/14/2025 | 4.45 | 4.67 | 4.37 | 4.38 | 439,321 | 4.38 |
| 11/13/2025 | 4.70 | 4.90 | 4.49 | 4.58 | 529,494 | 4.58 |
| 11/12/2025 | 4.77 | 4.79 | 4.52 | 4.72 | 551,280 | 4.72 |
| 11/11/2025 | 4.40 | 4.79 | 4.26 | 4.77 | 1,049,946 | 4.77 |
| 11/10/2025 | 4.67 | 4.67 | 4.38 | 4.45 | 605,222 | 4.45 |
| 11/07/2025 | 4.67 | 4.67 | 4.27 | 4.59 | 928,132 | 4.59 |
| 11/06/2025 | 5.00 | 5.04 | 4.65 | 4.74 | 748,249 | 4.74 |
| 11/05/2025 | 4.87 | 5.07 | 4.85 | 4.93 | 572,094 | 4.93 |