2m 2m 2m 2m 2m 2m 2m
ACHIEVE LIFE SCI (ACHV)
NASDAQ
$4.88-$0.04 (-0.73%)
Price as of Jun 03, 2026 7:39 PM EDT- $537.9MMarket Cap
- 28.46%1-Year Change
- BiotechnologyIndustry
ACHIEVE LIFE SCI (ACHV)
$4.88-$0.04 (-0.73%)
- 1 Month+12.07%Low Price$4.39High Price$5.99
- 3 Months+11.82%Low Price$2.65High Price$5.99
- 1 Year+28.46%Low Price$2.07High Price$5.99
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
05/12/2026 |
-$0.19 Earnings | |||||
05/11/2026 | 5.16 | 5.67 | 5.16 | 5.59 | +7.29% | 2,183,367 |
05/08/2026 | 4.81 | 5.35 | 4.74 | 5.21 | +8.77% | 1,759,691 |
05/07/2026 | 4.81 | 4.85 | 4.70 | 4.79 | -0.21% | 761,079 |
05/06/2026 | 4.59 | 4.90 | 4.41 | 4.80 | +5.26% | 1,288,509 |
05/05/2026 | 4.40 | 4.60 | 4.32 | 4.56 | +3.87% | 858,930 |
05/04/2026 | 4.35 | 4.53 | 4.33 | 4.39 | +0.23% | 744,364 |
05/01/2026 | 4.39 | 4.40 | 4.20 | 4.38 | -0.23% | 467,716 |
04/30/2026 | 4.19 | 4.41 | 4.18 | 4.39 | +5.78% | 1,507,034 |
04/29/2026 | 4.25 | 4.26 | 4.10 | 4.15 | -2.81% | 380,211 |
04/28/2026 | 3.99 | 4.35 | 3.98 | 4.27 | +7.83% | 1,344,856 |
04/27/2026 | 4.06 | 4.22 | 3.93 | 3.96 | -1.49% | 834,847 |
04/24/2026 | 4.15 | 4.19 | 3.94 | 4.02 | -3.13% | 792,351 |
04/23/2026 | 4.23 | 4.29 | 4.03 | 4.15 | -1.89% | 1,211,584 |
04/22/2026 | 4.30 | 4.33 | 4.06 | 4.23 | +0.48% | 806,323 |
04/21/2026 | 4.37 | 4.45 | 4.01 | 4.21 | -0.94% | 1,527,485 |
04/20/2026 | 5.00 | 5.30 | 4.25 | 4.25 | -16.67% | 2,456,893 |
04/17/2026 | 4.95 | 5.30 | 4.75 | 5.10 | +6.03% | 4,213,566 |
04/16/2026 | 4.05 | 5.25 | 3.98 | 4.81 | +35.49% | 14,059,327 |
04/15/2026 | 3.18 | 3.57 | 3.10 | 3.55 | -1.66% | 2,133,217 |
04/14/2026 | 3.63 | 3.73 | 3.59 | 3.61 | +0.84% | 514,396 |
04/13/2026 | 3.48 | 3.58 | 3.42 | 3.58 | +2.58% | 502,182 |
04/10/2026 | 3.33 | 3.49 | 3.30 | 3.49 | +5.12% | 570,454 |
04/09/2026 | 3.21 | 3.35 | 3.20 | 3.32 | +1.84% | 519,827 |
04/08/2026 | 3.32 | 3.33 | 3.22 | 3.26 | +1.88% | 320,617 |
04/07/2026 | 3.22 | 3.26 | 3.09 | 3.20 | -0.93% | 508,902 |
04/06/2026 | 3.23 | 3.29 | 3.15 | 3.23 | 0.00% | 437,944 |
04/02/2026 | 3.10 | 3.32 | 3.05 | 3.23 | +2.87% | 504,864 |
04/01/2026 | 3.00 | 3.20 | 2.98 | 3.14 | +6.80% | 754,068 |
03/31/2026 | 2.71 | 2.99 | 2.71 | 2.94 | +10.11% | 1,002,683 |
03/30/2026 | 2.65 | 2.78 | 2.62 | 2.67 | +0.75% | 535,754 |
03/27/2026 | 2.88 | 2.88 | 2.63 | 2.65 | -8.30% | 1,234,058 |
03/26/2026 | 2.82 | 2.90 | 2.67 | 2.89 | +2.48% | 974,648 |
03/25/2026 | 3.03 | 3.05 | 2.78 | 2.82 | -2.76% | 2,414,270 |
03/24/2026 | 3.66 | 3.74 | 2.85 | 2.90 | -28.40% | 4,404,081 |
03/24/2026 |
-$0.28 Earnings | |||||
03/23/2026 | 4.10 | 4.15 | 3.89 | 4.05 | +1.25% | 568,647 |
03/20/2026 | 4.08 | 4.14 | 3.97 | 4.00 | -2.20% | 309,829 |
03/19/2026 | 4.04 | 4.16 | 3.98 | 4.09 | +1.24% | 313,218 |
03/18/2026 | 4.27 | 4.27 | 4.03 | 4.04 | -4.94% | 315,211 |
03/17/2026 | 4.25 | 4.30 | 4.20 | 4.25 | +1.19% | 260,700 |
03/16/2026 | 4.20 | 4.33 | 4.16 | 4.20 | +0.72% | 362,056 |
03/13/2026 | 4.18 | 4.25 | 4.05 | 4.17 | +0.72% | 362,233 |
03/12/2026 | 4.25 | 4.37 | 4.10 | 4.14 | -5.48% | 530,922 |
03/11/2026 | 4.28 | 4.40 | 4.19 | 4.38 | +2.34% | 323,970 |
03/10/2026 | 4.38 | 4.40 | 4.23 | 4.28 | +1.42% | 378,766 |
03/09/2026 | 4.24 | 4.35 | 4.16 | 4.22 | -1.17% | 342,602 |
03/06/2026 | 4.36 | 4.44 | 4.25 | 4.27 | -2.95% | 331,188 |
03/05/2026 | 4.56 | 4.64 | 4.38 | 4.40 | -3.93% | 354,027 |
03/04/2026 | 4.38 | 4.64 | 4.38 | 4.58 | +5.77% | 341,088 |
03/03/2026 | 4.55 | 4.55 | 4.31 | 4.33 | -6.28% | 456,982 |
03/02/2026 | 4.46 | 4.69 | 4.41 | 4.62 | +1.32% | 429,348 |
02/27/2026 | 4.63 | 4.70 | 4.52 | 4.56 | -3.59% | 269,851 |
02/26/2026 | 4.61 | 4.78 | 4.50 | 4.73 | +2.38% | 258,449 |
02/25/2026 | 4.41 | 4.64 | 4.38 | 4.62 | +5.24% | 487,295 |
02/24/2026 | 4.23 | 4.55 | 4.23 | 4.39 | +4.03% | 430,401 |
02/23/2026 | 4.27 | 4.31 | 4.07 | 4.22 | -1.17% | 305,326 |
02/20/2026 | 4.31 | 4.39 | 4.17 | 4.27 | -2.29% | 434,982 |
02/19/2026 | 4.17 | 4.37 | 4.08 | 4.37 | +4.30% | 241,792 |
02/18/2026 | 4.18 | 4.26 | 4.12 | 4.19 | -1.18% | 223,447 |
02/17/2026 | 4.20 | 4.30 | 4.11 | 4.24 | +0.95% | 341,433 |
02/13/2026 | 4.19 | 4.29 | 4.14 | 4.20 | +1.69% | 281,959 |
02/12/2026 | 4.29 | 4.33 | 4.00 | 4.13 | -3.50% | 397,058 |
02/11/2026 | 4.38 | 4.44 | 4.12 | 4.28 | -1.83% | 542,538 |
02/10/2026 | 4.36 | 4.47 | 4.28 | 4.36 | +0.69% | 413,060 |
02/09/2026 | 4.25 | 4.38 | 4.10 | 4.33 | +1.88% | 396,315 |
02/06/2026 | 4.10 | 4.27 | 3.98 | 4.25 | +7.59% | 576,116 |
02/05/2026 | 4.16 | 4.25 | 3.91 | 3.95 | -6.18% | 766,845 |
02/04/2026 | 4.21 | 4.26 | 4.09 | 4.21 | +0.48% | 419,004 |
02/03/2026 | 4.42 | 4.48 | 4.09 | 4.19 | -2.56% | 764,579 |
02/02/2026 | 4.18 | 4.35 | 4.05 | 4.30 | +2.87% | 451,430 |
01/30/2026 | 4.41 | 4.49 | 4.17 | 4.18 | -3.69% | 769,300 |
01/29/2026 | 4.37 | 4.43 | 4.25 | 4.34 | -0.46% | 899,354 |
01/28/2026 | 4.64 | 4.73 | 4.36 | 4.36 | -5.42% | 863,108 |
01/27/2026 | 5.03 | 5.09 | 4.60 | 4.61 | -9.43% | 2,586,620 |
01/26/2026 | 5.49 | 5.53 | 5.00 | 5.09 | -9.11% | 1,108,563 |
01/23/2026 | 5.57 | 5.70 | 5.50 | 5.60 | +1.45% | 468,100 |
01/22/2026 | 5.42 | 5.62 | 5.42 | 5.52 | +1.85% | 543,454 |
01/21/2026 | 5.53 | 5.61 | 5.12 | 5.42 | -1.28% | 864,885 |
01/20/2026 | 5.67 | 5.72 | 5.45 | 5.49 | -5.83% | 972,409 |
01/16/2026 | 5.62 | 6.03 | 5.51 | 5.83 | +4.29% | 1,262,171 |
01/15/2026 | 5.61 | 5.70 | 5.41 | 5.59 | -0.36% | 297,665 |
01/14/2026 | 5.53 | 5.68 | 5.40 | 5.61 | +1.63% | 360,244 |
01/13/2026 | 5.66 | 5.66 | 5.33 | 5.52 | -2.47% | 454,246 |