5 DAY PERFORMANCE
+13.06%
1 MONTH PERFORMANCE
+7.90%
3 MONTH PERFORMANCE
-14.25%
6 MONTH PERFORMANCE
-18.39%
YEAR-TO-DATE PERFORMANCE
+0.85%
1 YEAR PERFORMANCE
-18.39%
Achieve Life Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.93 | $2.65 (-9.56%) | $2.96 | $2.65 | 266,774 | $88.36 M |
| 03/11/2025 | $3.04 | $2.92 (-3.95%) | $3.04 | $2.88 | 146,900 | $93.65 M |
| 03/10/2025 | $3.10 | $3.06 (-1.29%) | $3.14 | $2.98 | 107,500 | $98.14 M |
| 03/07/2025 | $3.14 | $3.14 (0%) | $3.23 | $3.07 | 97,644 | $100.70 M |
| 03/06/2025 | $2.88 | $3.14 (9.03%) | $3.16 | $2.82 | 234,862 | $107.87 M |
| 03/05/2025 | $2.91 | $2.88 (-1.03%) | $2.94 | $2.85 | 148,015 | $98.94 M |
| 03/04/2025 | $2.86 | $2.91 (1.75%) | $3.05 | $2.82 | 212,700 | $99.97 M |
| 03/03/2025 | $3.07 | $2.85 (-7.17%) | $3.07 | $2.85 | 124,067 | $97.91 M |
| 02/28/2025 | $2.99 | $3.07 (2.68%) | $3.08 | $2.90 | 257,000 | $105.47 M |
| 02/27/2025 | $3.03 | $2.97 (-1.98%) | $3.13 | $2.97 | 156,200 | $102.03 M |
| 02/26/2025 | $3.03 | $3.03 (0%) | $3.10 | $2.98 | 153,700 | $104.10 M |
| 02/25/2025 | $3.15 | $3.02 (-4.13%) | $3.15 | $3.00 | 186,227 | $103.75 M |
| 02/24/2025 | $3.21 | $3.13 (-2.49%) | $3.21 | $3.10 | 131,738 | $107.53 M |
| 02/21/2025 | $3.25 | $3.17 (-2.46%) | $3.25 | $3.12 | 150,700 | $108.91 M |
| 02/20/2025 | $3.21 | $3.22 (0.31%) | $3.26 | $3.20 | 104,241 | $110.62 M |
| 02/19/2025 | $3.25 | $3.21 (-1.23%) | $3.32 | $3.18 | 242,420 | $110.28 M |
| 02/18/2025 | $3.45 | $3.29 (-4.64%) | $3.47 | $3.26 | 90,320 | $113.03 M |
| 02/14/2025 | $3.40 | $3.42 (0.59%) | $3.59 | $3.33 | 126,200 | $117.49 M |
| 02/13/2025 | $3.29 | $3.39 (3.04%) | $3.40 | $3.24 | 205,011 | $116.46 M |
| 02/12/2025 | $3.31 | $3.29 (-0.6%) | $3.31 | $3.13 | 250,817 | $113.03 M |
| 02/11/2025 | $3.51 | $3.37 (-3.99%) | $3.79 | $3.35 | 474,723 | $115.78 M |
| 02/10/2025 | $3.23 | $3.53 (9.29%) | $3.54 | $3.19 | 411,816 | $121.27 M |
| 02/07/2025 | $3.19 | $3.05 (-4.39%) | $3.23 | $3.02 | 149,912 | $104.78 M |
| 02/06/2025 | $3.37 | $3.21 (-4.75%) | $3.44 | $3.21 | 192,163 | $110.28 M |
| 02/05/2025 | $3.30 | $3.37 (2.12%) | $3.46 | $3.30 | 294,220 | $115.78 M |
| 02/04/2025 | $3.24 | $3.31 (2.16%) | $3.39 | $3.20 | 332,320 | $113.72 M |
| 02/03/2025 | $3.25 | $3.26 (0.31%) | $3.39 | $3.16 | 136,800 | $112.00 M |
| 01/31/2025 | $3.26 | $3.27 (0.31%) | $3.39 | $3.17 | 261,604 | $112.34 M |
| 01/30/2025 | $3.23 | $3.24 (0.31%) | $3.35 | $3.23 | 181,628 | $111.31 M |
| 01/29/2025 | $3.13 | $3.22 (2.88%) | $3.38 | $3.13 | 289,733 | $110.62 M |
| 01/28/2025 | $3.11 | $3.11 (0%) | $3.24 | $3.00 | 178,827 | $106.84 M |
| 01/27/2025 | $3.00 | $3.11 (3.67%) | $3.24 | $3.00 | 258,100 | $106.84 M |
| 01/24/2025 | $3.00 | $2.98 (-0.67%) | $3.05 | $2.94 | 248,000 | $102.38 M |
| 01/23/2025 | $3.07 | $3.00 (-2.28%) | $3.24 | $2.97 | 566,041 | $103.07 M |
| 01/22/2025 | $2.88 | $3.07 (6.6%) | $3.16 | $2.87 | 467,900 | $105.47 M |
| 01/21/2025 | $3.15 | $2.85 (-9.52%) | $3.23 | $2.84 | 383,900 | $97.91 M |
| 01/17/2025 | $3.09 | $3.09 (0%) | $3.14 | $3.02 | 379,918 | $106.16 M |
| 01/16/2025 | $3.30 | $3.07 (-6.97%) | $3.30 | $3.07 | 217,752 | $105.47 M |
| 01/15/2025 | $3.16 | $3.28 (3.8%) | $3.34 | $3.16 | 136,200 | $112.68 M |
| 01/14/2025 | $3.35 | $3.15 (-5.97%) | $3.35 | $3.12 | 179,727 | $108.22 M |
| 01/13/2025 | $3.37 | $3.32 (-1.48%) | $3.48 | $3.26 | 169,121 | $114.06 M |
| 01/10/2025 | $3.52 | $3.38 (-3.98%) | $3.53 | $3.37 | 239,252 | $116.12 M |
| 01/08/2025 | $3.67 | $3.52 (-4.09%) | $3.83 | $3.52 | 246,800 | $120.93 M |
| 01/07/2025 | $3.60 | $3.73 (3.61%) | $3.86 | $3.60 | 693,800 | $128.14 M |
| 01/06/2025 | $3.81 | $3.55 (-6.82%) | $3.83 | $3.50 | 1.27 M | $121.96 M |
| 01/03/2025 | $3.70 | $3.70 (0%) | $3.77 | $3.64 | 178,762 | $127.11 M |
| 01/02/2025 | $3.55 | $3.69 (3.94%) | $3.76 | $3.55 | 160,708 | $126.77 M |
| 12/31/2024 | $3.61 | $3.52 (-2.49%) | $3.61 | $3.42 | 271,040 | $120.93 M |
| 12/30/2024 | $3.61 | $3.61 (0%) | $3.68 | $3.52 | 109,800 | $124.02 M |
| 12/27/2024 | $3.79 | $3.64 (-3.96%) | $3.79 | $3.61 | 101,600 | $125.05 M |
| 12/26/2024 | $3.80 | $3.80 (0%) | $3.83 | $3.73 | 85,412 | $130.55 M |
| 12/24/2024 | $3.75 | $3.79 (1.07%) | $3.83 | $3.71 | 71,900 | $130.21 M |
| 12/23/2024 | $3.72 | $3.78 (1.61%) | $3.84 | $3.66 | 192,314 | $129.86 M |
| 12/20/2024 | $3.80 | $3.69 (-2.89%) | $3.96 | $3.60 | 477,000 | $126.77 M |
| 12/19/2024 | $4.01 | $3.82 (-4.74%) | $4.19 | $3.80 | 264,943 | $131.24 M |
| 12/18/2024 | $4.17 | $4.00 (-4.08%) | $4.21 | $3.86 | 104,638 | $137.42 M |
| 12/17/2024 | $4.09 | $4.16 (1.71%) | $4.18 | $4.02 | 97,800 | $142.92 M |
| 12/16/2024 | $4.09 | $4.13 (0.98%) | $4.17 | $4.08 | 224,400 | $141.89 M |
| 12/13/2024 | $4.14 | $4.10 (-0.97%) | $4.20 | $4.07 | 88,508 | $140.86 M |
| 12/12/2024 | $4.19 | $4.14 (-1.19%) | $4.31 | $4.12 | 161,500 | $142.23 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.
