ACHV
ACHIEVE LIFE SCI (ACHV)
NASDAQ
$8.12+$0.13 (+1.56%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $822.2M
    Market Cap
  • 173.63%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +22.92%
    Low Price$6.10
    High Price$8.53
  • 3 Months
    +73.70%
    Low Price$4.56
    High Price$8.53
  • 1 Year
    +173.63%
    Low Price$2.65
    High Price$8.53
Date
Open
High
Low
Close
Change (%)
Volume
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
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