ACHV
ACHIEVE LIFE SCI (ACHV)
NASDAQ
$7.26-$0.27 (-3.59%)
Price as of Oct 02, 2026 5:42 PM EDT
  • $774.9M
    Market Cap
  • 136.05%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -8.73%
    Low Price$7.06
    High Price$8.49
  • 3 Months
    +17.66%
    Low Price$5.96
    High Price$8.53
  • 1 Year
    +136.05%
    Low Price$2.65
    High Price$8.53
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
7.89
8.04
7.52
7.53
-6.92%
1,153,537
09/30/2026
8.08
8.28
7.87
8.09
+5.20%
2,378,245
09/29/2026
7.75
7.76
7.47
7.69
-0.77%
1,029,828
09/28/2026
7.50
7.84
7.35
7.75
+2.79%
1,301,101
09/25/2026
7.90
7.96
7.51
7.54
-3.70%
1,422,950
09/24/2026
7.79
8.14
7.62
7.83
0.00%
1,141,095
09/23/2026
8.15
8.20
7.76
7.83
-3.57%
1,328,146
09/22/2026
8.15
8.42
7.95
8.12
+0.87%
1,674,963
09/21/2026
8.03
8.07
7.82
8.05
+0.88%
1,006,915
09/18/2026
7.91
8.09
7.80
7.98
+0.88%
2,830,274
09/17/2026
7.59
8.11
7.59
7.91
+6.60%
1,871,102
09/16/2026
7.43
7.62
7.27
7.42
+1.37%
1,905,747
09/15/2026
7.22
7.33
7.02
7.32
+1.24%
1,385,042
09/14/2026
7.06
7.29
7.02
7.23
+2.41%
1,430,428
09/11/2026
7.38
7.44
7.01
7.06
-3.02%
1,461,951
09/10/2026
7.48
7.56
7.21
7.28
-3.45%
2,476,391
09/09/2026
7.82
7.85
7.52
7.54
-3.83%
2,367,415
09/08/2026
8.32
8.34
7.82
7.84
-7.66%
3,533,505
09/04/2026
8.20
8.56
8.10
8.49
+2.17%
886,366
09/03/2026
8.49
8.64
8.21
8.31
-2.00%
1,532,540
09/02/2026
8.27
8.52
8.25
8.48
+2.79%
1,044,380
09/01/2026
7.83
8.40
7.83
8.25
+3.90%
1,652,227
08/31/2026
8.07
8.14
7.82
7.94
-1.98%
1,059,972
08/28/2026
8.17
8.22
7.95
8.10
-0.98%
988,990
08/27/2026
8.31
8.40
8.16
8.18
-1.09%
989,424
08/26/2026
8.20
8.34
8.02
8.27
+1.22%
1,322,472
08/25/2026
8.04
8.42
8.01
8.17
+2.90%
1,323,918
08/24/2026
7.99
8.12
7.68
7.94
-0.63%
920,742
08/21/2026
8.11
8.19
7.90
7.99
-0.37%
1,063,957
08/20/2026
8.42
8.46
7.96
8.02
-5.98%
1,453,876
08/19/2026
7.62
8.61
7.62
8.53
+13.43%
3,924,730
08/18/2026
7.43
7.60
7.31
7.52
+0.27%
1,064,174
08/17/2026
7.40
7.54
7.27
7.50
-1.19%
945,258
08/14/2026
7.27
7.60
7.15
7.59
+4.69%
1,743,442
08/13/2026
6.92
7.34
6.84
7.25
+8.37%
2,767,844
08/12/2026
6.77
6.77
6.51
6.69
-1.18%
1,407,749
08/11/2026
6.58
6.95
6.53
6.77
+1.50%
1,997,590
08/11/2026
-$0.80 Earnings
08/10/2026
6.66
6.80
6.61
6.67
+0.30%
891,223
08/07/2026
6.66
6.79
6.50
6.65
+1.53%
712,461
08/06/2026
6.57
6.75
6.51
6.55
-1.65%
572,075
08/05/2026
6.49
6.74
6.43
6.66
+2.94%
898,238
08/04/2026
6.60
6.60
6.29
6.47
+2.37%
1,243,936
08/03/2026
6.38
6.50
6.20
6.32
-1.56%
914,033
07/31/2026
6.30
6.46
6.05
6.42
+1.90%
1,181,779
07/30/2026
6.21
6.34
6.08
6.30
+2.02%
829,020
07/29/2026
6.19
6.33
5.93
6.18
-0.08%
1,279,602
07/28/2026
6.18
6.28
5.91
6.18
0.00%
1,304,740
07/27/2026
6.18
6.43
6.03
6.18
+1.31%
954,643
07/24/2026
6.24
6.36
6.06
6.10
-1.13%
927,015
07/23/2026
6.26
6.40
6.16
6.17
-2.22%
893,289
07/22/2026
6.47
6.64
6.28
6.31
-2.92%
749,947
07/21/2026
6.29
6.51
6.21
6.50
+4.17%
851,862
07/20/2026
6.28
6.42
6.06
6.24
-0.48%
915,485
07/17/2026
5.83
6.40
5.76
6.27
+5.20%
1,480,369
07/16/2026
6.28
6.40
5.81
5.96
-5.85%
1,765,503
07/15/2026
6.31
6.40
5.88
6.33
+0.32%
1,669,082
07/14/2026
6.17
6.32
6.03
6.31
+3.44%
1,617,336
07/13/2026
6.06
6.17
5.95
6.10
-0.16%
1,327,474
07/10/2026
6.37
6.40
5.81
6.11
-4.53%
2,050,664
07/09/2026
6.26
6.43
6.12
6.40
+3.06%
1,721,197
07/08/2026
6.44
6.54
6.02
6.21
-4.75%
2,430,574
07/07/2026
6.39
6.56
6.23
6.52
+1.09%
1,732,178
07/06/2026
6.41
6.66
6.38
6.45
+0.78%
1,301,798
07/02/2026
6.42
6.60
6.16
6.40
0.00%
1,712,910
07/01/2026
6.49
7.11
6.27
6.40
-1.99%
3,840,477
06/30/2026
6.23
6.55
6.09
6.53
+4.82%
2,461,696
06/29/2026
5.98
6.31
5.97
6.23
+3.49%
2,176,231
06/26/2026
5.73
6.06
5.68
6.02
+5.61%
12,441,203
06/25/2026
5.25
6.00
5.24
5.70
+7.55%
3,808,630
06/24/2026
5.02
5.44
4.91
5.30
+5.79%
2,083,785
06/23/2026
4.98
5.16
4.86
5.01
-1.76%
2,124,551
06/22/2026
4.94
5.43
4.94
5.10
+5.15%
2,899,457
06/18/2026
5.39
5.50
4.82
4.85
-9.51%
6,945,503
06/17/2026
5.59
5.63
5.32
5.36
-3.42%
1,664,883
06/16/2026
5.60
5.75
5.42
5.55
-0.89%
1,785,854
06/15/2026
5.64
5.75
5.32
5.60
+1.45%
1,944,946
06/12/2026
5.52
5.97
5.49
5.52
0.00%
1,172,804
06/11/2026
5.74
6.16
5.52
5.52
-4.00%
2,771,070
06/10/2026
5.50
5.79
5.47
5.75
+2.68%
1,266,385
06/09/2026
5.59
5.74
5.36
5.60
+2.19%
1,194,742
06/08/2026
5.23
5.51
5.18
5.48
+6.82%
1,107,736
06/05/2026
5.23
5.31
5.00
5.13
-3.02%
770,182
06/04/2026
4.90
5.50
4.88
5.29
+7.52%
1,290,537
06/03/2026
5.00
5.00
4.71
4.92
-2.19%
1,360,981
06/02/2026
5.30
5.30
5.03
5.03
-5.09%
866,398
06/01/2026
5.10
5.53
5.04
5.30
+1.15%
1,547,341
05/29/2026
5.35
5.49
5.24
5.24
-1.13%
1,099,042
05/28/2026
4.80
5.37
4.70
5.30
+10.88%
2,276,214
05/27/2026
4.57
4.94
4.48
4.78
+4.82%
1,858,804
05/26/2026
4.60
4.74
4.55
4.56
-2.77%
1,039,780
05/22/2026
4.62
4.81
4.62
4.69
+1.96%
816,611
05/21/2026
4.54
4.75
4.45
4.60
+0.66%
841,375
05/20/2026
4.49
4.65
4.44
4.57
+2.70%
1,139,708
05/19/2026
4.73
4.80
4.43
4.45
-6.71%
1,309,298
05/18/2026
5.41
5.41
4.67
4.77
-9.83%
2,431,617
05/15/2026
5.60
5.66
5.28
5.29
-8.64%
1,295,495
05/14/2026
5.90
6.14
5.75
5.79
-2.85%
906,244
05/13/2026
5.98
6.10
5.63
5.96
-0.50%
1,312,518
05/12/2026
5.35
6.15
5.35
5.99
+7.16%
2,832,202