ACHV - ACHIEVE LIFE SCIENCES, INC.
2.65
-0.240 -9.057%
Share volume: 1,234,058
Last Updated: 03-27-2026
Pharmaceutical Products/In Vitro, In Vivo Diagnostic Substances:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$2.89
-0.24
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.63 | $2.63 | $2.65 | $2.65 | 1,234,058 | $1,231,857.00 |
| 03-26-2026 | $2.82 | $2.82 | $2.90 | $2.90 | $2.67 | $2.67 | $2.89 | $2.89 | 974,648 | $974,648.00 |
| 03-25-2026 | $3.03 | $3.03 | $3.05 | $3.05 | $2.78 | $2.78 | $2.82 | $2.82 | 2,414,270 | $2,414,270.00 |
| 03-24-2026 | $3.66 | $3.66 | $3.74 | $3.74 | $2.85 | $2.85 | $2.90 | $2.90 | 4,404,081 | $4,404,081.00 |
| 03-23-2026 | $4.10 | $4.10 | $4.15 | $4.15 | $3.89 | $3.89 | $4.05 | $4.05 | 568,647 | $568,647.00 |
| 03-20-2026 | $4.08 | $4.08 | $4.14 | $4.14 | $3.97 | $3.97 | $4.00 | $4.00 | 309,829 | $309,829.00 |
| 03-19-2026 | $4.04 | $4.04 | $4.16 | $4.16 | $3.98 | $3.98 | $4.09 | $4.09 | 313,218 | $313,218.00 |
| 03-18-2026 | $4.27 | $4.27 | $4.27 | $4.27 | $4.03 | $4.03 | $4.04 | $4.04 | 315,211 | $315,211.00 |
| 03-17-2026 | $4.25 | $4.25 | $4.30 | $4.30 | $4.20 | $4.20 | $4.25 | $4.25 | 260,700 | $260,700.00 |
| 03-16-2026 | $4.20 | $4.20 | $4.33 | $4.33 | $4.16 | $4.16 | $4.20 | $4.20 | 362,056 | $362,056.00 |