5 DAY PERFORMANCE
-41.71%
1 MONTH PERFORMANCE
-46.17%
3 MONTH PERFORMANCE
-32.05%
6 MONTH PERFORMANCE
+29.45%
YEAR-TO-DATE PERFORMANCE
-15.09%
1 YEAR PERFORMANCE
+22.32%
Achieve Life Sciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $7.14 | $7.19 (0.7%) | $7.32 | $7.05 | 1.11 M | $672.34 M |
| 10/07/2026 | $7.02 | $7.24 (3.13%) | $7.35 | $6.96 | 1.04 M | $677.02 M |
| 10/06/2026 | $7.06 | $7.03 (-0.42%) | $7.23 | $6.89 | 1.06 M | $657.38 M |
| 10/05/2026 | $7.24 | $7.01 (-3.18%) | $7.34 | $6.83 | 1.70 M | $655.51 M |
| 10/02/2026 | $7.62 | $7.24 (-4.99%) | $7.63 | $7.05 | 1.89 M | $677.02 M |
| 10/01/2026 | $7.89 | $7.53 (-4.56%) | $8.04 | $7.52 | 1.15 M | $704.13 M |
| 09/30/2026 | $8.08 | $8.09 (0.12%) | $8.28 | $7.87 | 2.38 M | $756.50 M |
| 09/29/2026 | $7.75 | $7.69 (-0.77%) | $7.76 | $7.47 | 1.03 M | $719.10 M |
| 09/28/2026 | $7.50 | $7.75 (3.33%) | $7.84 | $7.35 | 1.30 M | $724.71 M |
| 09/25/2026 | $7.90 | $7.54 (-4.56%) | $7.96 | $7.51 | 1.42 M | $705.07 M |
| 09/24/2026 | $7.79 | $7.83 (0.51%) | $8.14 | $7.62 | 1.14 M | $732.19 M |
| 09/23/2026 | $8.15 | $7.83 (-3.93%) | $8.20 | $7.76 | 1.33 M | $732.19 M |
| 09/22/2026 | $8.15 | $8.12 (-0.37%) | $8.42 | $7.95 | 1.67 M | $759.31 M |
| 09/21/2026 | $8.03 | $8.05 (0.25%) | $8.07 | $7.82 | 1.01 M | $752.76 M |
| 09/18/2026 | $7.91 | $7.98 (0.88%) | $8.09 | $7.80 | 2.83 M | $746.21 M |
| 09/17/2026 | $7.59 | $7.91 (4.22%) | $8.11 | $7.59 | 1.87 M | $739.67 M |
| 09/16/2026 | $7.43 | $7.42 (-0.13%) | $7.62 | $7.27 | 1.91 M | $693.85 M |
| 09/15/2026 | $7.22 | $7.32 (1.39%) | $7.33 | $7.02 | 1.39 M | $684.50 M |
| 09/14/2026 | $7.06 | $7.23 (2.41%) | $7.29 | $7.02 | 1.43 M | $676.08 M |
| 09/11/2026 | $7.38 | $7.06 (-4.34%) | $7.44 | $7.01 | 1.46 M | $660.18 M |
| 09/10/2026 | $7.48 | $7.28 (-2.67%) | $7.56 | $7.21 | 2.48 M | $680.76 M |
| 09/09/2026 | $7.82 | $7.54 (-3.58%) | $7.85 | $7.52 | 2.37 M | $705.07 M |
| 09/08/2026 | $8.32 | $7.84 (-5.77%) | $8.34 | $7.82 | 3.53 M | $733.12 M |
| 09/04/2026 | $8.20 | $8.49 (3.54%) | $8.56 | $8.10 | 886.40 K | $793.90 M |
| 09/03/2026 | $8.49 | $8.31 (-2.12%) | $8.64 | $8.21 | 1.53 M | $777.07 M |
| 09/02/2026 | $8.27 | $8.48 (2.54%) | $8.52 | $8.25 | 1.04 M | $792.97 M |
| 09/01/2026 | $7.83 | $8.25 (5.36%) | $8.40 | $7.83 | 1.65 M | $771.46 M |
| 08/31/2026 | $8.07 | $7.94 (-1.61%) | $8.14 | $7.82 | 1.06 M | $742.47 M |
| 08/28/2026 | $8.17 | $8.10 (-0.86%) | $8.22 | $7.95 | 988.99 K | $757.44 M |
| 08/27/2026 | $8.31 | $8.18 (-1.56%) | $8.40 | $8.16 | 989.42 K | $764.92 M |
| 08/26/2026 | $8.20 | $8.27 (0.85%) | $8.34 | $8.02 | 1.32 M | $773.33 M |
| 08/25/2026 | $8.04 | $8.17 (1.62%) | $8.42 | $8.01 | 1.32 M | $763.98 M |
| 08/24/2026 | $7.99 | $7.94 (-0.63%) | $8.12 | $7.68 | 920.74 K | $742.47 M |
| 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 |
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.
