5 DAY PERFORMANCE
-15.77%
1 MONTH PERFORMANCE
-20.38%
3 MONTH PERFORMANCE
+59.25%
6 MONTH PERFORMANCE
-6.01%
YEAR-TO-DATE PERFORMANCE
-15.09%
1 YEAR PERFORMANCE
+89.24%
Achieve Life Sciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $4.62 | $4.69 (1.52%) | $4.81 | $4.62 | 816.61 K | $250.36 M |
| 05/21/2026 | $4.54 | $4.60 (1.32%) | $4.75 | $4.45 | 841.60 K | $245.56 M |
| 05/20/2026 | $4.49 | $4.57 (1.78%) | $4.65 | $4.44 | 1.14 M | $243.96 M |
| 05/19/2026 | $4.73 | $4.45 (-5.92%) | $4.80 | $4.43 | 1.31 M | $237.55 M |
| 05/18/2026 | $5.41 | $4.77 (-11.83%) | $5.41 | $4.67 | 2.43 M | $254.63 M |
| 05/15/2026 | $5.60 | $5.29 (-5.54%) | $5.66 | $5.28 | 1.30 M | $282.39 M |
| 05/14/2026 | $5.90 | $5.79 (-1.86%) | $6.14 | $5.75 | 906.34 K | $309.08 M |
| 05/13/2026 | $5.98 | $5.96 (-0.33%) | $6.10 | $5.63 | 1.31 M | $318.16 M |
| 05/12/2026 | $5.35 | $5.99 (11.96%) | $6.15 | $5.35 | 2.83 M | $319.76 M |
| 05/11/2026 | $5.16 | $5.59 (8.33%) | $5.67 | $5.16 | 2.18 M | $298.41 M |
| 05/08/2026 | $4.81 | $5.21 (8.32%) | $5.35 | $4.74 | 1.76 M | $278.12 M |
| 05/07/2026 | $4.81 | $4.79 (-0.42%) | $4.85 | $4.70 | 761.10 K | $255.70 M |
| 05/06/2026 | $4.59 | $4.80 (4.58%) | $4.89 | $4.41 | 1.29 M | $256.23 M |
| 05/05/2026 | $4.40 | $4.56 (3.64%) | $4.60 | $4.32 | 858.93 K | $243.42 M |
| 05/04/2026 | $4.35 | $4.39 (0.92%) | $4.53 | $4.33 | 744.40 K | $234.35 M |
| 05/01/2026 | $4.39 | $4.38 (-0.23%) | $4.40 | $4.20 | 467.72 K | $233.81 M |
| 04/30/2026 | $4.19 | $4.39 (4.77%) | $4.41 | $4.18 | 1.51 M | $234.35 M |
| 04/29/2026 | $4.25 | $4.15 (-2.35%) | $4.26 | $4.10 | 388.30 K | $221.54 M |
| 04/28/2026 | $3.99 | $4.27 (7.02%) | $4.35 | $3.98 | 1.34 M | $227.94 M |
| 04/27/2026 | $4.06 | $3.96 (-2.46%) | $4.22 | $3.93 | 835.41 K | $211.39 M |
| 04/24/2026 | $4.15 | $4.02 (-3.13%) | $4.19 | $3.94 | 792.40 K | $214.60 M |
| 04/23/2026 | $4.23 | $4.15 (-1.89%) | $4.29 | $4.03 | 1.21 M | $221.54 M |
| 04/22/2026 | $4.30 | $4.23 (-1.63%) | $4.33 | $4.06 | 806.32 K | $225.81 M |
| 04/21/2026 | $4.37 | $4.21 (-3.66%) | $4.45 | $4.01 | 1.53 M | $224.74 M |
| 04/20/2026 | $5.00 | $4.25 (-15%) | $5.30 | $4.25 | 2.46 M | $226.87 M |
| 04/17/2026 | $4.95 | $5.10 (3.03%) | $5.30 | $4.75 | 4.21 M | $272.25 M |
| 04/16/2026 | $4.05 | $4.81 (18.77%) | $5.25 | $3.98 | 14.06 M | $256.77 M |
| 04/15/2026 | $3.18 | $3.55 (11.64%) | $3.57 | $3.10 | 2.13 M | $189.51 M |
| 04/14/2026 | $3.63 | $3.61 (-0.55%) | $3.73 | $3.59 | 514.40 K | $192.71 M |
| 04/13/2026 | $3.48 | $3.58 (2.87%) | $3.58 | $3.42 | 502.18 K | $191.11 M |
| 04/10/2026 | $3.33 | $3.49 (4.8%) | $3.49 | $3.30 | 570.50 K | $186.30 M |
| 04/09/2026 | $3.21 | $3.32 (3.43%) | $3.35 | $3.20 | 519.83 K | $177.23 M |
| 04/08/2026 | $3.32 | $3.26 (-1.81%) | $3.33 | $3.22 | 320.62 K | $174.03 M |
| 04/07/2026 | $3.22 | $3.20 (-0.62%) | $3.26 | $3.09 | 508.90 K | $170.82 M |
| 04/06/2026 | $3.23 | $3.23 (0%) | $3.29 | $3.15 | 437.94 K | $172.42 M |
| 04/02/2026 | $3.10 | $3.23 (4.19%) | $3.32 | $3.05 | 504.90 K | $172.42 M |
| 04/01/2026 | $3.00 | $3.14 (4.67%) | $3.20 | $2.98 | 754.10 K | $167.62 M |
| 03/31/2026 | $2.71 | $2.94 (8.49%) | $2.99 | $2.71 | 1.00 M | $156.94 M |
| 03/30/2026 | $2.65 | $2.67 (0.75%) | $2.78 | $2.62 | 535.75 K | $142.53 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.
