ACHV - ACHIEVE LIFE SCIENCES, INC.
5.99
0.400 6.678%
Share volume: 2,828,767
Last Updated: 05-12-2026
Pharmaceutical Products/In Vitro, In Vivo Diagnostic Substances:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$5.59
0.40
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $5.35 | $5.35 | $6.15 | $6.15 | $5.35 | $5.35 | $5.99 | $5.99 | 2,828,767 | $2,828,767.00 |
| 05-11-2026 | $5.16 | $5.16 | $5.67 | $5.67 | $5.16 | $5.16 | $5.59 | $5.59 | 2,183,367 | $2,183,367.00 |
| 05-08-2026 | $4.81 | $4.81 | $5.35 | $5.35 | $4.74 | $4.74 | $5.21 | $5.21 | 1,759,691 | $1,759,691.00 |
| 05-07-2026 | $4.81 | $4.81 | $4.85 | $4.85 | $4.70 | $4.70 | $4.79 | $4.79 | 761,079 | $761,079.00 |
| 05-06-2026 | $4.59 | $4.59 | $4.90 | $4.90 | $4.41 | $4.41 | $4.80 | $4.80 | 1,288,509 | $1,288,509.00 |
| 05-05-2026 | $4.40 | $4.40 | $4.60 | $4.60 | $4.32 | $4.32 | $4.56 | $4.56 | 858,930 | $858,930.00 |
| 05-04-2026 | $4.35 | $4.35 | $4.53 | $4.53 | $4.33 | $4.33 | $4.39 | $4.39 | 744,364 | $744,364.00 |
| 05-01-2026 | $4.39 | $4.39 | $4.40 | $4.40 | $4.20 | $4.20 | $4.38 | $4.38 | 467,716 | $467,716.00 |
| 04-30-2026 | $4.19 | $4.19 | $4.41 | $4.41 | $4.18 | $4.18 | $4.39 | $4.39 | 1,507,034 | $1,507,034.00 |
| 04-29-2026 | $4.25 | $4.25 | $4.26 | $4.26 | $4.10 | $4.10 | $4.15 | $4.15 | 388,277 | $388,277.00 |