Achieve Life Sciences, Inc.ACHVNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.18 | $4.35 | $4.05 | $4.30 | 450,861 |
| 1/30/2026 | $4.41 | $4.49 | $4.17 | $4.18 | 769,300 |
| 1/29/2026 | $4.37 | $4.43 | $4.25 | $4.34 | 899,400 |
| 1/28/2026 | $4.64 | $4.73 | $4.36 | $4.36 | 863,108 |
| 1/27/2026 | $5.03 | $5.09 | $4.60 | $4.61 | 2.59M |
| 1/26/2026 | $5.49 | $5.53 | $5.00 | $5.09 | 1.11M |
| 1/23/2026 | $5.57 | $5.70 | $5.50 | $5.60 | 468,100 |
| 1/22/2026 | $5.42 | $5.62 | $5.42 | $5.52 | 543,454 |
| 1/21/2026 | $5.53 | $5.61 | $5.12 | $5.42 | 864,900 |
| 1/20/2026 | $5.67 | $5.72 | $5.45 | $5.49 | 972,409 |
| 1/16/2026 | $5.62 | $6.03 | $5.51 | $5.83 | 1.26M |
| 1/15/2026 | $5.61 | $5.70 | $5.41 | $5.59 | 297,700 |
| 1/14/2026 | $5.53 | $5.68 | $5.40 | $5.61 | 360,244 |
| 1/13/2026 | $5.66 | $5.66 | $5.33 | $5.52 | 454,246 |
| 1/12/2026 | $5.55 | $5.72 | $5.30 | $5.66 | 685,700 |
| 1/9/2026 | $5.51 | $5.62 | $5.37 | $5.56 | 873,900 |
| 1/8/2026 | $5.18 | $5.54 | $5.13 | $5.47 | 1.09M |
| 1/7/2026 | $5.03 | $5.30 | $5.03 | $5.20 | 702,736 |
| 1/6/2026 | $5.15 | $5.21 | $4.94 | $4.99 | 732,283 |
| 1/5/2026 | $5.01 | $5.28 | $4.90 | $5.19 | 722,600 |
| 1/2/2026 | $4.98 | $5.04 | $4.81 | $4.97 | 554,880 |
| 12/31/2025 | $4.70 | $4.98 | $4.69 | $4.97 | 823,322 |
| 12/30/2025 | $4.45 | $4.95 | $4.30 | $4.70 | 2.36M |
| 12/29/2025 | $4.48 | $4.48 | $4.35 | $4.44 | 197,690 |
| 12/26/2025 | $4.43 | $4.50 | $4.37 | $4.49 | 226,763 |
| 12/24/2025 | $4.32 | $4.48 | $4.26 | $4.46 | 168,538 |
| 12/23/2025 | $4.40 | $4.45 | $4.25 | $4.31 | 420,900 |
| 12/22/2025 | $4.33 | $4.51 | $4.30 | $4.46 | 291,371 |
| 12/19/2025 | $4.37 | $4.39 | $4.25 | $4.32 | 585,919 |
| 12/18/2025 | $4.24 | $4.42 | $4.24 | $4.34 | 442,574 |
| 12/17/2025 | $4.41 | $4.51 | $4.22 | $4.23 | 508,266 |
| 12/16/2025 | $4.47 | $4.53 | $4.34 | $4.38 | 580,500 |
| 12/15/2025 | $4.68 | $4.74 | $4.48 | $4.49 | 536,837 |
| 12/12/2025 | $4.69 | $4.86 | $4.64 | $4.64 | 564,801 |
| 12/11/2025 | $4.60 | $4.82 | $4.57 | $4.69 | 400,235 |
| 12/10/2025 | $4.68 | $4.72 | $4.60 | $4.61 | 351,900 |
| 12/9/2025 | $4.63 | $4.78 | $4.56 | $4.68 | 396,499 |
| 12/8/2025 | $4.68 | $4.97 | $4.63 | $4.69 | 546,903 |
| 12/5/2025 | $4.77 | $4.85 | $4.59 | $4.62 | 473,348 |
| 12/4/2025 | $4.90 | $5.19 | $4.70 | $4.78 | 1.53M |
| 12/3/2025 | $4.45 | $4.92 | $4.45 | $4.88 | 746,200 |
| 12/2/2025 | $4.70 | $4.76 | $4.53 | $4.55 | 474,293 |
| 12/1/2025 | $4.82 | $4.89 | $4.62 | $4.65 | 462,026 |
| 11/28/2025 | $4.85 | $4.92 | $4.77 | $4.87 | 331,600 |
| 11/26/2025 | $4.60 | $4.99 | $4.39 | $4.84 | 1.13M |
| 11/25/2025 | $4.15 | $4.60 | $4.10 | $4.59 | 1.22M |
| 11/24/2025 | $4.02 | $4.13 | $3.92 | $3.97 | 258,110 |
| 11/21/2025 | $3.91 | $4.05 | $3.82 | $3.96 | 434,238 |
| 11/20/2025 | $4.32 | $4.43 | $3.87 | $3.88 | 1.05M |
| 11/19/2025 | $4.31 | $4.45 | $4.28 | $4.32 | 390,419 |
| 11/18/2025 | $4.35 | $4.39 | $4.26 | $4.33 | 390,565 |
| 11/17/2025 | $4.35 | $4.51 | $4.30 | $4.40 | 481,268 |
| 11/14/2025 | $4.45 | $4.67 | $4.37 | $4.38 | 439,321 |
| 11/13/2025 | $4.70 | $4.90 | $4.49 | $4.58 | 530,321 |
| 11/12/2025 | $4.77 | $4.79 | $4.52 | $4.72 | 551,800 |
| 11/11/2025 | $4.40 | $4.79 | $4.26 | $4.77 | 1.05M |
| 11/10/2025 | $4.67 | $4.67 | $4.39 | $4.45 | 607,400 |
| 11/7/2025 | $4.67 | $4.67 | $4.27 | $4.59 | 928,132 |
| 11/6/2025 | $5.00 | $5.04 | $4.65 | $4.74 | 748,831 |
| 11/5/2025 | $4.87 | $5.07 | $4.85 | $4.93 | 572,536 |