5 DAY PERFORMANCE
-19.00%
1 MONTH PERFORMANCE
+17.88%
3 MONTH PERFORMANCE
+0.48%
6 MONTH PERFORMANCE
-7.86%
YEAR-TO-DATE PERFORMANCE
-15.09%
1 YEAR PERFORMANCE
+59.25%
Achieve Life Sciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $5.98 | $5.96 (-0.33%) | $6.10 | $5.63 | 1.31 M | $317.36 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 | $255.19 M |
| 05/06/2026 | $4.59 | $4.80 (4.58%) | $4.89 | $4.41 | 1.29 M | $255.73 M |
| 05/05/2026 | $4.40 | $4.56 (3.64%) | $4.60 | $4.32 | 858.93 K | $242.94 M |
| 05/04/2026 | $4.35 | $4.39 (0.92%) | $4.53 | $4.33 | 744.40 K | $233.88 M |
| 05/01/2026 | $4.39 | $4.38 (-0.23%) | $4.40 | $4.20 | 467.72 K | $233.35 M |
| 04/30/2026 | $4.19 | $4.39 (4.77%) | $4.41 | $4.18 | 1.51 M | $233.88 M |
| 04/29/2026 | $4.25 | $4.15 (-2.35%) | $4.26 | $4.10 | 388.30 K | $221.10 M |
| 04/28/2026 | $3.99 | $4.27 (7.02%) | $4.35 | $3.98 | 1.34 M | $227.49 M |
| 04/27/2026 | $4.06 | $3.96 (-2.46%) | $4.22 | $3.93 | 835.41 K | $210.97 M |
| 04/24/2026 | $4.15 | $4.02 (-3.13%) | $4.19 | $3.94 | 792.40 K | $214.17 M |
| 04/23/2026 | $4.23 | $4.15 (-1.89%) | $4.29 | $4.03 | 1.21 M | $221.10 M |
| 04/22/2026 | $4.30 | $4.23 (-1.63%) | $4.33 | $4.06 | 806.32 K | $225.36 M |
| 04/21/2026 | $4.37 | $4.21 (-3.66%) | $4.45 | $4.01 | 1.53 M | $224.29 M |
| 04/20/2026 | $5.00 | $4.25 (-15%) | $5.30 | $4.25 | 2.46 M | $226.42 M |
| 04/17/2026 | $4.95 | $5.10 (3.03%) | $5.30 | $4.75 | 4.21 M | $271.71 M |
| 04/16/2026 | $4.05 | $4.81 (18.77%) | $5.25 | $3.98 | 14.06 M | $256.26 M |
| 04/15/2026 | $3.18 | $3.55 (11.64%) | $3.57 | $3.10 | 2.13 M | $189.13 M |
| 04/14/2026 | $3.63 | $3.61 (-0.55%) | $3.73 | $3.59 | 514.40 K | $192.33 M |
| 04/13/2026 | $3.48 | $3.58 (2.87%) | $3.58 | $3.42 | 502.18 K | $190.73 M |
| 04/10/2026 | $3.33 | $3.49 (4.8%) | $3.49 | $3.30 | 570.50 K | $185.93 M |
| 04/09/2026 | $3.21 | $3.32 (3.43%) | $3.35 | $3.20 | 519.83 K | $176.88 M |
| 04/08/2026 | $3.32 | $3.26 (-1.81%) | $3.33 | $3.22 | 320.62 K | $173.68 M |
| 04/07/2026 | $3.22 | $3.20 (-0.62%) | $3.26 | $3.09 | 508.90 K | $170.48 M |
| 04/06/2026 | $3.23 | $3.23 (0%) | $3.29 | $3.15 | 437.94 K | $172.08 M |
| 04/02/2026 | $3.10 | $3.23 (4.19%) | $3.32 | $3.05 | 504.90 K | $172.08 M |
| 04/01/2026 | $3.00 | $3.14 (4.67%) | $3.20 | $2.98 | 754.10 K | $167.29 M |
| 03/31/2026 | $2.71 | $2.94 (8.49%) | $2.99 | $2.71 | 1.00 M | $156.63 M |
| 03/30/2026 | $2.65 | $2.67 (0.75%) | $2.78 | $2.62 | 535.75 K | $142.25 M |
| 03/27/2026 | $2.88 | $2.65 (-7.99%) | $2.88 | $2.63 | 1.23 M | $141.18 M |
| 03/26/2026 | $2.82 | $2.89 (2.48%) | $2.90 | $2.67 | 974.65 K | $153.97 M |
| 03/25/2026 | $3.03 | $2.82 (-6.93%) | $3.05 | $2.78 | 2.41 M | $150.24 M |
| 03/24/2026 | $3.66 | $2.90 (-20.77%) | $3.74 | $2.85 | 4.40 M | $154.50 M |
| 03/23/2026 | $4.10 | $4.05 (-1.22%) | $4.15 | $3.89 | 568.65 K | $215.77 M |
| 03/20/2026 | $4.08 | $4.00 (-1.96%) | $4.14 | $3.97 | 309.83 K | $138.74 M |
| 03/19/2026 | $4.04 | $4.09 (1.24%) | $4.16 | $3.98 | 313.22 K | $141.86 M |
| 03/18/2026 | $4.27 | $4.04 (-5.39%) | $4.27 | $4.03 | 315.21 K | $140.13 M |
| 03/17/2026 | $4.25 | $4.25 (0%) | $4.30 | $4.20 | 260.70 K | $147.41 M |
| 03/16/2026 | $4.20 | $4.20 (0%) | $4.33 | $4.16 | 362.06 K | $145.68 M |
| 03/13/2026 | $4.18 | $4.17 (-0.24%) | $4.25 | $4.05 | 362.23 K | $144.64 M |
| 03/12/2026 | $4.25 | $4.14 (-2.59%) | $4.37 | $4.10 | 530.92 K | $143.60 M |
| 03/11/2026 | $4.28 | $4.38 (2.34%) | $4.40 | $4.19 | 323.97 K | $151.92 M |
| 03/10/2026 | $4.38 | $4.28 (-2.28%) | $4.40 | $4.23 | 378.80 K | $148.45 M |
| 03/09/2026 | $4.24 | $4.22 (-0.47%) | $4.35 | $4.16 | 342.60 K | $146.37 M |
| 03/06/2026 | $4.36 | $4.27 (-2.06%) | $4.44 | $4.25 | 331.19 K | $148.11 M |
| 03/05/2026 | $4.56 | $4.40 (-3.51%) | $4.64 | $4.38 | 354.03 K | $152.61 M |
| 03/04/2026 | $4.38 | $4.58 (4.57%) | $4.64 | $4.38 | 341.10 K | $158.86 M |
| 03/03/2026 | $4.55 | $4.33 (-4.84%) | $4.55 | $4.31 | 456.98 K | $150.19 M |
| 03/02/2026 | $4.46 | $4.62 (3.59%) | $4.68 | $4.41 | 429.35 K | $160.25 M |
| 02/27/2026 | $4.63 | $4.56 (-1.51%) | $4.70 | $4.52 | 269.90 K | $158.16 M |
| 02/26/2026 | $4.61 | $4.73 (2.6%) | $4.78 | $4.50 | 258.45 K | $164.06 M |
| 02/25/2026 | $4.41 | $4.62 (4.76%) | $4.64 | $4.38 | 487.30 K | $160.25 M |
| 02/24/2026 | $4.23 | $4.39 (3.78%) | $4.55 | $4.23 | 430.40 K | $152.27 M |
| 02/23/2026 | $4.27 | $4.22 (-1.17%) | $4.31 | $4.07 | 305.33 K | $146.37 M |
| 02/20/2026 | $4.31 | $4.27 (-0.93%) | $4.39 | $4.17 | 435.00 K | $148.11 M |
| 02/19/2026 | $4.17 | $4.37 (4.8%) | $4.37 | $4.08 | 241.80 K | $151.57 M |
| 02/18/2026 | $4.18 | $4.19 (0.24%) | $4.26 | $4.12 | 223.45 K | $145.33 M |
| 02/17/2026 | $4.20 | $4.24 (0.95%) | $4.30 | $4.11 | 341.43 K | $147.06 M |
| 02/13/2026 | $4.19 | $4.20 (0.24%) | $4.29 | $4.14 | 281.96 K | $145.68 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.
