Loading live market data…

Achieve Life Sciences, Inc.

NASDAQ:ACHV

$6.31 USD

$0.21 (3.44%)

Volume
1.63M
Average Volume
2.09M
Market Capitalization
$647.78M
P/E Ratio
-5.63
Dividend Yield
0.00%
Price Target
$16.50
Year High
$7.11
Year Low
$2.37
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$2.62
Date Opening Price Closing Price %Chg Volume
2026-07-14 $6.17 $6.31 2.27% 1.63M
2026-07-13 $6.06 $6.10 0.66% 1.33M
2026-07-10 $6.37 $6.11 -4.08% 2.05M
2026-07-09 $6.26 $6.40 2.24% 1.72M
2026-07-08 $6.44 $6.21 -3.57% 2.43M
2026-07-07 $6.39 $6.52 2.03% 1.73M
2026-07-06 $6.41 $6.45 0.62% 1.3M
2026-07-02 $6.42 $6.40 -0.31% 1.71M
2026-07-01 $6.49 $6.40 -1.39% 3.84M
2026-06-30 $6.23 $6.53 4.82% 2.46M
2026-06-29 $5.98 $6.23 4.18% 2.18M
2026-06-26 $5.73 $6.02 5.06% 12.44M
2026-06-25 $5.25 $5.70 8.57% 3.81M
2026-06-24 $5.02 $5.30 5.58% 2.08M
2026-06-23 $4.98 $5.01 0.60% 2.12M
2026-06-22 $4.94 $5.10 3.24% 2.9M
2026-06-18 $5.39 $4.85 -10.02% 6.95M
2026-06-17 $5.59 $5.36 -4.11% 1.66M
2026-06-16 $5.60 $5.55 -0.89% 1.79M
2026-06-15 $5.64 $5.60 -0.71% 1.94M
2026-06-12 $5.52 $5.52 0.00% 1.17M
2026-06-11 $5.74 $5.52 -3.83% 2.77M
2026-06-10 $5.50 $5.75 4.55% 1.27M
2026-06-09 $5.59 $5.60 0.18% 1.19M
2026-06-08 $5.23 $5.48 4.78% 1.11M
2026-06-05 $5.23 $5.13 -1.91% 770.2K
2026-06-04 $4.90 $5.29 7.96% 1.29M
2026-06-03 $5.00 $4.92 -1.60% 1.36M
2026-06-02 $5.30 $5.03 -5.09% 866.4K
2026-06-01 $5.10 $5.30 3.92% 1.55M
2026-05-29 $5.35 $5.24 -2.06% 1.1M
2026-05-28 $4.80 $5.30 10.42% 2.28M
2026-05-27 $4.57 $4.78 4.60% 1.86M
2026-05-26 $4.60 $4.56 -0.87% 1.04M
2026-05-22 $4.62 $4.69 1.52% 816.61K
2026-05-21 $4.54 $4.60 1.32% 841.6K
2026-05-20 $4.49 $4.57 1.78% 1.14M
2026-05-19 $4.73 $4.45 -5.92% 1.31M
2026-05-18 $5.41 $4.77 -11.83% 2.43M
2026-05-15 $5.60 $5.29 -5.54% 1.3M
2026-05-14 $5.90 $5.79 -1.86% 906.34K
2026-05-13 $5.98 $5.96 -0.33% 1.31M
2026-05-12 $5.35 $5.99 11.96% 2.83M
2026-05-11 $5.16 $5.59 8.33% 2.18M
2026-05-08 $4.81 $5.21 8.32% 1.76M
2026-05-07 $4.81 $4.79 -0.42% 761.1K
2026-05-06 $4.59 $4.80 4.58% 1.29M
2026-05-05 $4.40 $4.56 3.64% 858.93K
2026-05-04 $4.35 $4.39 0.92% 744.4K
2026-05-01 $4.39 $4.38 -0.23% 467.72K
2026-04-30 $4.19 $4.39 4.77% 1.51M
2026-04-29 $4.25 $4.15 -2.35% 388.3K
2026-04-28 $3.99 $4.27 7.02% 1.34M
2026-04-27 $4.06 $3.96 -2.46% 835.41K
2026-04-24 $4.15 $4.02 -3.13% 792.4K
2026-04-23 $4.23 $4.15 -1.89% 1.21M
2026-04-22 $4.30 $4.23 -1.63% 806.32K
2026-04-21 $4.37 $4.21 -3.66% 1.53M
2026-04-20 $5.00 $4.25 -15.00% 2.46M
2026-04-17 $4.95 $5.10 3.03% 4.21M
2026-04-16 $4.05 $4.81 18.77% 14.06M
2026-04-15 $3.18 $3.55 11.64% 2.13M
2026-04-14 $3.63 $3.61 -0.55% 514.4K
2026-04-13 $3.48 $3.58 2.87% 502.18K
2026-04-10 $3.33 $3.49 4.80% 570.5K
2026-04-09 $3.21 $3.32 3.43% 519.83K
2026-04-08 $3.32 $3.26 -1.81% 320.62K
2026-04-07 $3.22 $3.20 -0.62% 508.9K
2026-04-06 $3.23 $3.23 0.00% 437.94K
2026-04-02 $3.10 $3.23 4.19% 504.9K
2026-04-01 $3.00 $3.14 4.67% 754.1K
2026-03-31 $2.71 $2.94 8.49% 1M
2026-03-30 $2.65 $2.67 0.75% 535.75K
2026-03-27 $2.88 $2.65 -7.99% 1.23M
2026-03-26 $2.82 $2.89 2.48% 974.65K
2026-03-25 $3.03 $2.82 -6.93% 2.41M
2026-03-24 $3.66 $2.90 -20.77% 4.4M
2026-03-23 $4.10 $4.05 -1.22% 568.65K
2026-03-20 $4.08 $4.00 -1.96% 309.83K
2026-03-19 $4.04 $4.09 1.24% 313.22K
2026-03-18 $4.27 $4.04 -5.39% 315.21K
2026-03-17 $4.25 $4.25 0.00% 260.7K
2026-03-16 $4.20 $4.20 0.00% 362.06K
2026-03-13 $4.18 $4.17 -0.24% 362.23K
2026-03-12 $4.25 $4.14 -2.59% 530.92K
2026-03-11 $4.28 $4.38 2.34% 323.97K
2026-03-10 $4.38 $4.28 -2.28% 378.8K
2026-03-09 $4.24 $4.22 -0.47% 342.6K
2026-03-06 $4.36 $4.27 -2.06% 331.19K
2026-03-05 $4.56 $4.40 -3.51% 354.03K