5 DAY PERFORMANCE
-50.53%
1 MONTH PERFORMANCE
-30.82%
3 MONTH PERFORMANCE
-10.02%
6 MONTH PERFORMANCE
-3.87%
YEAR-TO-DATE PERFORMANCE
-15.09%
1 YEAR PERFORMANCE
+44.52%
Achieve Life Sciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $8.11 | $7.99 (-1.48%) | $8.19 | $7.90 | 1.06 M | $747.15 M |
| 08/20/2026 | $8.42 | $8.02 (-4.75%) | $8.46 | $7.96 | 1.45 M | $749.95 M |
| 08/19/2026 | $7.62 | $8.53 (11.94%) | $8.61 | $7.62 | 3.92 M | $797.64 M |
| 08/18/2026 | $7.43 | $7.52 (1.21%) | $7.60 | $7.31 | 1.06 M | $703.20 M |
| 08/17/2026 | $7.40 | $7.50 (1.35%) | $7.54 | $7.27 | 945.30 K | $701.33 M |
| 08/14/2026 | $7.27 | $7.59 (4.4%) | $7.60 | $7.15 | 1.74 M | $709.75 M |
| 08/13/2026 | $6.92 | $7.25 (4.77%) | $7.34 | $6.84 | 2.77 M | $677.95 M |
| 08/12/2026 | $6.77 | $6.69 (-1.18%) | $6.77 | $6.51 | 1.41 M | $625.59 M |
| 08/11/2026 | $6.58 | $6.77 (2.89%) | $6.95 | $6.53 | 1.90 M | $633.07 M |
| 08/10/2026 | $6.66 | $6.67 (0.15%) | $6.80 | $6.61 | 891.22 K | $623.72 M |
| 08/07/2026 | $6.66 | $6.65 (-0.15%) | $6.79 | $6.50 | 712.60 K | $354.99 M |
| 08/06/2026 | $6.57 | $6.55 (-0.3%) | $6.75 | $6.51 | 572.08 K | $349.65 M |
| 08/05/2026 | $6.49 | $6.66 (2.62%) | $6.74 | $6.43 | 898.24 K | $355.52 M |
| 08/04/2026 | $6.60 | $6.47 (-1.97%) | $6.60 | $6.29 | 1.24 M | $345.38 M |
| 08/03/2026 | $6.38 | $6.32 (-0.94%) | $6.50 | $6.20 | 914.03 K | $337.37 M |
| 07/31/2026 | $6.30 | $6.42 (1.9%) | $6.46 | $6.05 | 1.18 M | $342.71 M |
| 07/30/2026 | $6.21 | $6.30 (1.45%) | $6.34 | $6.08 | 829.02 K | $336.31 M |
| 07/29/2026 | $6.19 | $6.18 (-0.16%) | $6.33 | $5.93 | 1.30 M | $329.90 M |
| 07/28/2026 | $6.18 | $6.18 (0%) | $6.28 | $5.91 | 1.30 M | $329.90 M |
| 07/27/2026 | $6.18 | $6.18 (0%) | $6.43 | $6.03 | 954.64 K | $329.90 M |
| 07/24/2026 | $6.24 | $6.10 (-2.24%) | $6.36 | $6.06 | 927.02 K | $325.63 M |
| 07/23/2026 | $6.26 | $6.17 (-1.44%) | $6.40 | $6.16 | 893.29 K | $329.37 M |
| 07/22/2026 | $6.47 | $6.31 (-2.47%) | $6.64 | $6.28 | 749.95 K | $336.84 M |
| 07/21/2026 | $6.29 | $6.50 (3.34%) | $6.51 | $6.21 | 851.90 K | $346.98 M |
| 07/20/2026 | $6.28 | $6.24 (-0.64%) | $6.42 | $6.06 | 915.60 K | $333.10 M |
| 07/17/2026 | $5.83 | $6.27 (7.55%) | $6.40 | $5.76 | 1.48 M | $334.71 M |
| 07/16/2026 | $6.28 | $5.96 (-5.1%) | $6.40 | $5.81 | 1.77 M | $318.16 M |
| 07/15/2026 | $6.31 | $6.33 (0.32%) | $6.40 | $5.88 | 1.67 M | $337.91 M |
| 07/14/2026 | $6.17 | $6.31 (2.27%) | $6.32 | $6.03 | 1.63 M | $336.84 M |
| 07/13/2026 | $6.06 | $6.10 (0.66%) | $6.17 | $5.95 | 1.33 M | $325.63 M |
| 07/10/2026 | $6.37 | $6.11 (-4.08%) | $6.40 | $5.81 | 2.05 M | $326.16 M |
| 07/09/2026 | $6.26 | $6.40 (2.24%) | $6.43 | $6.12 | 1.72 M | $341.64 M |
| 07/08/2026 | $6.44 | $6.21 (-3.57%) | $6.54 | $6.02 | 2.43 M | $331.50 M |
| 07/07/2026 | $6.39 | $6.52 (2.03%) | $6.56 | $6.23 | 1.73 M | $348.05 M |
| 07/06/2026 | $6.41 | $6.45 (0.62%) | $6.66 | $6.38 | 1.30 M | $344.31 M |
| 07/02/2026 | $6.42 | $6.40 (-0.31%) | $6.60 | $6.16 | 1.71 M | $341.64 M |
| 07/01/2026 | $6.49 | $6.40 (-1.39%) | $7.11 | $6.27 | 3.84 M | $341.64 M |
| 06/30/2026 | $6.23 | $6.53 (4.82%) | $6.55 | $6.09 | 2.46 M | $348.58 M |
| 06/29/2026 | $5.98 | $6.23 (4.18%) | $6.31 | $5.97 | 2.18 M | $332.57 M |
| 06/26/2026 | $5.73 | $6.02 (5.06%) | $6.06 | $5.68 | 12.44 M | $321.36 M |
| 06/25/2026 | $5.25 | $5.70 (8.57%) | $6.00 | $5.24 | 3.81 M | $304.28 M |
| 06/24/2026 | $5.02 | $5.30 (5.58%) | $5.44 | $4.91 | 2.08 M | $282.92 M |
| 06/23/2026 | $4.98 | $5.01 (0.6%) | $5.16 | $4.86 | 2.12 M | $267.44 M |
| 06/22/2026 | $4.94 | $5.10 (3.24%) | $5.43 | $4.94 | 2.90 M | $272.25 M |
| 06/18/2026 | $5.39 | $4.85 (-10.02%) | $5.50 | $4.82 | 6.95 M | $258.90 M |
| 06/17/2026 | $5.59 | $5.36 (-4.11%) | $5.63 | $5.32 | 1.66 M | $286.13 M |
| 06/16/2026 | $5.60 | $5.55 (-0.89%) | $5.75 | $5.42 | 1.79 M | $296.27 M |
| 06/15/2026 | $5.64 | $5.60 (-0.71%) | $5.75 | $5.32 | 1.94 M | $298.94 M |
| 06/12/2026 | $5.52 | $5.52 (0%) | $5.97 | $5.49 | 1.17 M | $294.67 M |
| 06/11/2026 | $5.74 | $5.52 (-3.83%) | $6.16 | $5.52 | 2.77 M | $294.67 M |
| 06/10/2026 | $5.50 | $5.75 (4.55%) | $5.79 | $5.47 | 1.27 M | $306.95 M |
| 06/09/2026 | $5.59 | $5.60 (0.18%) | $5.74 | $5.36 | 1.19 M | $298.94 M |
| 06/08/2026 | $5.23 | $5.48 (4.78%) | $5.51 | $5.18 | 1.11 M | $292.53 M |
| 06/05/2026 | $5.23 | $5.13 (-1.91%) | $5.31 | $5.00 | 770.20 K | $273.85 M |
| 06/04/2026 | $4.90 | $5.29 (7.96%) | $5.50 | $4.88 | 1.29 M | $282.39 M |
| 06/03/2026 | $5.00 | $4.92 (-1.6%) | $5.00 | $4.71 | 1.36 M | $262.64 M |
| 06/02/2026 | $5.30 | $5.03 (-5.09%) | $5.30 | $5.03 | 866.40 K | $268.51 M |
| 06/01/2026 | $5.10 | $5.30 (3.92%) | $5.53 | $5.04 | 1.55 M | $282.92 M |
| 05/29/2026 | $5.35 | $5.24 (-2.06%) | $5.49 | $5.24 | 1.10 M | $279.72 M |
| 05/28/2026 | $4.80 | $5.30 (10.42%) | $5.37 | $4.70 | 2.28 M | $282.92 M |
| 05/27/2026 | $4.57 | $4.78 (4.6%) | $4.93 | $4.48 | 1.86 M | $255.17 M |
| 05/26/2026 | $4.60 | $4.56 (-0.87%) | $4.74 | $4.55 | 1.04 M | $243.42 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
