Achieve Life Sciences, Inc. (ACHV)
NASDAQ: ACHV · Real-Time Price · USD
4.270
+0.310 (7.83%)
At close: Apr 28, 2026, 4:00 PM EDT
4.140
-0.130 (-3.04%)
After-hours: Apr 28, 2026, 7:45 PM EDT
Achieve Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.99 | 4.35 | 3.98 | 4.27 | 4.27 | 7.83% | 1,343,625 |
| Apr 27, 2026 | 4.06 | 4.22 | 3.93 | 3.96 | 3.96 | -1.49% | 835,409 |
| Apr 24, 2026 | 4.15 | 4.19 | 3.94 | 4.02 | 4.02 | -3.13% | 792,351 |
| Apr 23, 2026 | 4.23 | 4.29 | 4.03 | 4.15 | 4.15 | -1.89% | 1,211,584 |
| Apr 22, 2026 | 4.30 | 4.33 | 4.06 | 4.23 | 4.23 | 0.48% | 806,323 |
| Apr 21, 2026 | 4.37 | 4.45 | 4.01 | 4.21 | 4.21 | -0.94% | 1,527,485 |
| Apr 20, 2026 | 5.00 | 5.30 | 4.25 | 4.25 | 4.25 | -16.67% | 2,456,893 |
| Apr 17, 2026 | 4.95 | 5.30 | 4.75 | 5.10 | 5.10 | 6.03% | 4,213,566 |
| Apr 16, 2026 | 4.05 | 5.25 | 3.98 | 4.81 | 4.81 | 35.49% | 14,059,327 |
| Apr 15, 2026 | 3.18 | 3.57 | 3.10 | 3.55 | 3.55 | -1.66% | 2,133,217 |
| Apr 14, 2026 | 3.63 | 3.73 | 3.59 | 3.61 | 3.61 | 0.84% | 514,396 |
| Apr 13, 2026 | 3.48 | 3.58 | 3.42 | 3.58 | 3.58 | 2.58% | 502,182 |
| Apr 10, 2026 | 3.33 | 3.49 | 3.30 | 3.49 | 3.49 | 5.12% | 570,454 |
| Apr 9, 2026 | 3.21 | 3.35 | 3.20 | 3.32 | 3.32 | 1.84% | 519,827 |
| Apr 8, 2026 | 3.32 | 3.33 | 3.22 | 3.26 | 3.26 | 1.87% | 320,617 |
| Apr 7, 2026 | 3.22 | 3.26 | 3.09 | 3.20 | 3.20 | -0.93% | 508,902 |
| Apr 6, 2026 | 3.23 | 3.29 | 3.15 | 3.23 | 3.23 | - | 437,944 |
| Apr 2, 2026 | 3.10 | 3.32 | 3.05 | 3.23 | 3.23 | 2.87% | 504,864 |
| Apr 1, 2026 | 3.00 | 3.20 | 2.98 | 3.14 | 3.14 | 6.80% | 754,068 |
| Mar 31, 2026 | 2.71 | 2.99 | 2.71 | 2.94 | 2.94 | 10.11% | 1,002,683 |
| Mar 30, 2026 | 2.65 | 2.78 | 2.62 | 2.67 | 2.67 | 0.75% | 535,754 |
| Mar 27, 2026 | 2.88 | 2.88 | 2.63 | 2.65 | 2.65 | -8.30% | 1,234,058 |
| Mar 26, 2026 | 2.82 | 2.90 | 2.67 | 2.89 | 2.89 | 2.48% | 974,648 |
| Mar 25, 2026 | 3.03 | 3.05 | 2.78 | 2.82 | 2.82 | -2.76% | 2,414,270 |
| Mar 24, 2026 | 3.66 | 3.74 | 2.85 | 2.90 | 2.90 | -28.40% | 4,404,081 |
| Mar 23, 2026 | 4.10 | 4.15 | 3.89 | 4.05 | 4.05 | 1.25% | 568,647 |
| Mar 20, 2026 | 4.08 | 4.14 | 3.97 | 4.00 | 4.00 | -2.20% | 309,829 |
| Mar 19, 2026 | 4.04 | 4.16 | 3.98 | 4.09 | 4.09 | 1.24% | 313,218 |
| Mar 18, 2026 | 4.27 | 4.27 | 4.03 | 4.04 | 4.04 | -4.94% | 315,211 |
| Mar 17, 2026 | 4.25 | 4.30 | 4.20 | 4.25 | 4.25 | 1.19% | 260,700 |
| Mar 16, 2026 | 4.20 | 4.33 | 4.16 | 4.20 | 4.20 | 0.72% | 362,056 |
| Mar 13, 2026 | 4.18 | 4.25 | 4.05 | 4.17 | 4.17 | 0.72% | 362,233 |
| Mar 12, 2026 | 4.25 | 4.37 | 4.10 | 4.14 | 4.14 | -5.48% | 530,922 |
| Mar 11, 2026 | 4.28 | 4.40 | 4.19 | 4.38 | 4.38 | 2.34% | 323,970 |
| Mar 10, 2026 | 4.38 | 4.40 | 4.23 | 4.28 | 4.28 | 1.42% | 378,766 |
| Mar 9, 2026 | 4.24 | 4.35 | 4.16 | 4.22 | 4.22 | -1.17% | 342,602 |
| Mar 6, 2026 | 4.36 | 4.44 | 4.25 | 4.27 | 4.27 | -2.95% | 331,188 |
| Mar 5, 2026 | 4.56 | 4.64 | 4.38 | 4.40 | 4.40 | -3.93% | 354,027 |
| Mar 4, 2026 | 4.38 | 4.64 | 4.38 | 4.58 | 4.58 | 5.77% | 341,088 |
| Mar 3, 2026 | 4.55 | 4.55 | 4.31 | 4.33 | 4.33 | -6.28% | 456,982 |
| Mar 2, 2026 | 4.46 | 4.69 | 4.41 | 4.62 | 4.62 | 1.32% | 429,348 |
| Feb 27, 2026 | 4.63 | 4.70 | 4.52 | 4.56 | 4.56 | -3.59% | 269,851 |
| Feb 26, 2026 | 4.61 | 4.78 | 4.50 | 4.73 | 4.73 | 2.38% | 258,449 |
| Feb 25, 2026 | 4.41 | 4.64 | 4.38 | 4.62 | 4.62 | 5.24% | 487,295 |
| Feb 24, 2026 | 4.23 | 4.55 | 4.23 | 4.39 | 4.39 | 4.03% | 430,401 |
| Feb 23, 2026 | 4.27 | 4.31 | 4.07 | 4.22 | 4.22 | -1.17% | 305,326 |
| Feb 20, 2026 | 4.31 | 4.39 | 4.17 | 4.27 | 4.27 | -2.29% | 434,982 |
| Feb 19, 2026 | 4.17 | 4.37 | 4.08 | 4.37 | 4.37 | 4.30% | 241,792 |
| Feb 18, 2026 | 4.18 | 4.26 | 4.12 | 4.19 | 4.19 | -1.18% | 223,447 |
| Feb 17, 2026 | 4.20 | 4.31 | 4.11 | 4.24 | 4.24 | 0.95% | 341,433 |
| Feb 13, 2026 | 4.19 | 4.29 | 4.14 | 4.20 | 4.20 | 1.69% | 281,959 |
| Feb 12, 2026 | 4.29 | 4.33 | 4.00 | 4.13 | 4.13 | -3.50% | 397,058 |
| Feb 11, 2026 | 4.38 | 4.44 | 4.12 | 4.28 | 4.28 | -1.83% | 542,538 |
| Feb 10, 2026 | 4.36 | 4.47 | 4.28 | 4.36 | 4.36 | 0.69% | 413,060 |
| Feb 9, 2026 | 4.25 | 4.38 | 4.10 | 4.33 | 4.33 | 1.88% | 396,315 |
| Feb 6, 2026 | 4.10 | 4.27 | 3.98 | 4.25 | 4.25 | 7.59% | 576,116 |
| Feb 5, 2026 | 4.16 | 4.25 | 3.91 | 3.95 | 3.95 | -6.18% | 766,845 |
| Feb 4, 2026 | 4.21 | 4.26 | 4.09 | 4.21 | 4.21 | 0.48% | 419,004 |
| Feb 3, 2026 | 4.42 | 4.48 | 4.09 | 4.19 | 4.19 | -2.56% | 764,579 |
| Feb 2, 2026 | 4.18 | 4.35 | 4.05 | 4.30 | 4.30 | 2.87% | 451,430 |
| Jan 30, 2026 | 4.41 | 4.49 | 4.17 | 4.18 | 4.18 | -3.69% | 769,300 |
| Jan 29, 2026 | 4.37 | 4.43 | 4.25 | 4.34 | 4.34 | -0.46% | 899,354 |
| Jan 28, 2026 | 4.64 | 4.73 | 4.36 | 4.36 | 4.36 | -5.42% | 863,108 |
| Jan 27, 2026 | 5.03 | 5.09 | 4.60 | 4.61 | 4.61 | -9.43% | 2,586,620 |
| Jan 26, 2026 | 5.49 | 5.53 | 5.01 | 5.09 | 5.09 | -9.11% | 1,108,563 |
| Jan 23, 2026 | 5.57 | 5.70 | 5.50 | 5.60 | 5.60 | 1.45% | 468,100 |
| Jan 22, 2026 | 5.42 | 5.62 | 5.42 | 5.52 | 5.52 | 1.85% | 543,454 |
| Jan 21, 2026 | 5.53 | 5.61 | 5.12 | 5.42 | 5.42 | -1.28% | 864,885 |
| Jan 20, 2026 | 5.67 | 5.72 | 5.45 | 5.49 | 5.49 | -5.83% | 972,409 |
| Jan 16, 2026 | 5.62 | 6.03 | 5.51 | 5.83 | 5.83 | 4.29% | 1,262,171 |
| Jan 15, 2026 | 5.61 | 5.70 | 5.41 | 5.59 | 5.59 | -0.36% | 297,665 |
| Jan 14, 2026 | 5.53 | 5.68 | 5.40 | 5.61 | 5.61 | 1.63% | 360,244 |
| Jan 13, 2026 | 5.66 | 5.66 | 5.33 | 5.52 | 5.52 | -2.47% | 454,246 |
| Jan 12, 2026 | 5.55 | 5.72 | 5.30 | 5.66 | 5.66 | 1.80% | 685,700 |
| Jan 9, 2026 | 5.51 | 5.62 | 5.37 | 5.56 | 5.56 | 1.65% | 873,885 |
| Jan 8, 2026 | 5.18 | 5.54 | 5.13 | 5.47 | 5.47 | 5.19% | 1,085,154 |
| Jan 7, 2026 | 5.03 | 5.30 | 5.03 | 5.20 | 5.20 | 4.21% | 702,736 |
| Jan 6, 2026 | 5.15 | 5.21 | 4.94 | 4.99 | 4.99 | -3.85% | 732,283 |
| Jan 5, 2026 | 5.01 | 5.28 | 4.90 | 5.19 | 5.19 | 4.43% | 722,597 |
| Jan 2, 2026 | 4.98 | 5.04 | 4.81 | 4.97 | 4.97 | - | 554,880 |
| Dec 31, 2025 | 4.70 | 4.98 | 4.69 | 4.97 | 4.97 | 5.74% | 823,322 |
| Dec 30, 2025 | 4.45 | 4.95 | 4.30 | 4.70 | 4.70 | 5.86% | 2,364,416 |
| Dec 29, 2025 | 4.48 | 4.48 | 4.35 | 4.44 | 4.44 | -1.00% | 197,690 |
| Dec 26, 2025 | 4.43 | 4.50 | 4.37 | 4.49 | 4.49 | 0.56% | 226,763 |
| Dec 24, 2025 | 4.32 | 4.48 | 4.26 | 4.46 | 4.46 | 3.48% | 168,538 |
| Dec 23, 2025 | 4.40 | 4.45 | 4.25 | 4.31 | 4.31 | -3.36% | 420,885 |
| Dec 22, 2025 | 4.33 | 4.52 | 4.30 | 4.46 | 4.46 | 3.24% | 291,371 |
| Dec 19, 2025 | 4.37 | 4.39 | 4.25 | 4.32 | 4.32 | -0.46% | 585,919 |
| Dec 18, 2025 | 4.24 | 4.42 | 4.24 | 4.34 | 4.34 | 2.60% | 442,574 |
| Dec 17, 2025 | 4.41 | 4.51 | 4.23 | 4.23 | 4.23 | -3.42% | 508,266 |
| Dec 16, 2025 | 4.47 | 4.53 | 4.34 | 4.38 | 4.38 | -2.45% | 580,484 |
| Dec 15, 2025 | 4.68 | 4.74 | 4.48 | 4.49 | 4.49 | -3.23% | 536,837 |
| Dec 12, 2025 | 4.69 | 4.86 | 4.64 | 4.64 | 4.64 | -1.07% | 564,801 |
| Dec 11, 2025 | 4.60 | 4.82 | 4.57 | 4.69 | 4.69 | 1.74% | 400,235 |
| Dec 10, 2025 | 4.68 | 4.72 | 4.60 | 4.61 | 4.61 | -1.50% | 351,851 |
| Dec 9, 2025 | 4.63 | 4.78 | 4.56 | 4.68 | 4.68 | -0.21% | 396,499 |
| Dec 8, 2025 | 4.68 | 4.97 | 4.63 | 4.69 | 4.69 | 1.52% | 546,903 |
| Dec 5, 2025 | 4.77 | 4.85 | 4.59 | 4.62 | 4.62 | -3.35% | 473,348 |
| Dec 4, 2025 | 4.90 | 5.19 | 4.70 | 4.78 | 4.78 | -2.05% | 1,527,607 |
| Dec 3, 2025 | 4.45 | 4.92 | 4.45 | 4.88 | 4.88 | 7.25% | 746,174 |