Achieve Life Sciences, Inc. (ACHV) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ACHV Historical Return
If you invested $1000 in Achieve Life Sciences, Inc. (ACHV) 10 years ago, it would be worth $2.8 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $772.15, while $1000 invested 1 year ago would be worth $2,218.18. This corresponds to total returns of -99.72%, -22.78%, 121.82%, respectively, with annualized returns of -44.43%, -5.04%, 121.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ACHV Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 13, 2026 | 6.06 | 6.1 | 6.1 | 6.17 | 5.95 | 1.33M |
| July 10, 2026 | 6.37 | 6.11 | 6.11 | 6.4 | 5.81 | 2.05M |
| July 09, 2026 | 6.26 | 6.4 | 6.4 | 6.43 | 6.12 | 1.72M |
| July 08, 2026 | 6.44 | 6.21 | 6.21 | 6.54 | 6.02 | 2.43M |
| July 07, 2026 | 6.39 | 6.52 | 6.52 | 6.56 | 6.23 | 1.73M |
| July 06, 2026 | 6.41 | 6.45 | 6.45 | 6.66 | 6.38 | 1.3M |
| July 02, 2026 | 6.42 | 6.4 | 6.4 | 6.6 | 6.16 | 1.71M |
| July 01, 2026 | 6.49 | 6.4 | 6.4 | 7.11 | 6.27 | 3.84M |
| June 30, 2026 | 6.23 | 6.53 | 6.53 | 6.55 | 6.09 | 2.46M |
| June 29, 2026 | 5.98 | 6.23 | 6.23 | 6.31 | 5.97 | 2.17M |
| June 26, 2026 | 5.73 | 6.02 | 6.02 | 6.06 | 5.68 | 12.44M |
| June 25, 2026 | 5.25 | 5.7 | 5.7 | 6 | 5.24 | 3.8M |
| June 24, 2026 | 5.02 | 5.3 | 5.3 | 5.44 | 4.91 | 2.08M |
| June 23, 2026 | 4.98 | 5.01 | 5.01 | 5.16 | 4.86 | 2.12M |
| June 22, 2026 | 4.94 | 5.1 | 5.1 | 5.43 | 4.94 | 2.9M |
| June 18, 2026 | 5.39 | 4.85 | 4.85 | 5.5 | 4.82 | 6.94M |
| June 17, 2026 | 5.59 | 5.36 | 5.36 | 5.63 | 5.32 | 1.66M |
| June 16, 2026 | 5.6 | 5.55 | 5.55 | 5.75 | 5.42 | 1.78M |
| June 15, 2026 | 5.64 | 5.6 | 5.6 | 5.75 | 5.32 | 1.94M |
| June 12, 2026 | 5.52 | 5.52 | 5.52 | 5.97 | 5.49 | 1.17M |
| June 11, 2026 | 5.74 | 5.52 | 5.52 | 6.16 | 5.52 | 2.77M |
| June 10, 2026 | 5.5 | 5.75 | 5.75 | 5.79 | 5.47 | 1.27M |
| June 09, 2026 | 5.59 | 5.6 | 5.6 | 5.74 | 5.36 | 1.19M |
| June 08, 2026 | 5.23 | 5.48 | 5.48 | 5.51 | 5.18 | 1.11M |
| June 05, 2026 | 5.23 | 5.13 | 5.13 | 5.28 | 5 | 0 |
| June 04, 2026 | 4.9 | 5.29 | 5.29 | 5.5 | 4.88 | 1.29M |
| June 03, 2026 | 4.99 | 4.92 | 4.92 | 5 | 4.7 | 1.36M |
| June 02, 2026 | 5.3 | 5.03 | 5.03 | 5.3 | 5.03 | 858,059 |
| June 01, 2026 | 5.1 | 5.3 | 5.3 | 5.53 | 5.04 | 1.55M |
| May 29, 2026 | 5.35 | 5.24 | 5.24 | 5.49 | 5.24 | 1.05M |
| May 28, 2026 | 4.8 | 5.3 | 5.3 | 5.37 | 4.7 | 2.27M |
| May 27, 2026 | 4.57 | 4.78 | 4.78 | 4.93 | 4.48 | 1.85M |
| May 26, 2026 | 4.6 | 4.56 | 4.56 | 4.74 | 4.55 | 1.03M |
| May 22, 2026 | 4.62 | 4.69 | 4.69 | 4.81 | 4.62 | 816,039 |
| May 21, 2026 | 4.54 | 4.6 | 4.6 | 4.75 | 4.45 | 840,824 |
| May 20, 2026 | 4.49 | 4.57 | 4.57 | 4.65 | 4.44 | 1.14M |
| May 19, 2026 | 4.73 | 4.45 | 4.45 | 4.8 | 4.43 | 1.31M |
| May 18, 2026 | 5.36 | 4.77 | 4.77 | 5.41 | 4.67 | 2.43M |
| May 15, 2026 | 5.6 | 5.29 | 5.29 | 5.66 | 5.28 | 1.28M |
| May 14, 2026 | 5.9 | 5.79 | 5.79 | 6.14 | 5.75 | 897,025 |
| May 13, 2026 | 5.98 | 5.96 | 5.96 | 6.1 | 5.63 | 1.31M |
| May 12, 2026 | 5.35 | 5.99 | 5.99 | 6.13 | 5.35 | 2.83M |
| May 11, 2026 | 5.16 | 5.59 | 5.59 | 5.67 | 5.16 | 2.16M |
| May 08, 2026 | 4.81 | 5.21 | 5.21 | 5.35 | 4.74 | 1.76M |
| May 07, 2026 | 4.81 | 4.79 | 4.79 | 4.85 | 4.7 | 749,907 |
| May 06, 2026 | 4.59 | 4.8 | 4.8 | 4.89 | 4.41 | 1.28M |
| May 05, 2026 | 4.4 | 4.56 | 4.56 | 4.6 | 4.32 | 857,908 |
| May 04, 2026 | 4.35 | 4.39 | 4.39 | 4.53 | 4.33 | 736,055 |
| May 01, 2026 | 4.39 | 4.38 | 4.38 | 4.4 | 4.2 | 467,447 |
| April 30, 2026 | 4.19 | 4.39 | 4.39 | 4.41 | 4.18 | 1.51M |
| April 29, 2026 | 4.25 | 4.15 | 4.15 | 4.26 | 4.1 | 387,813 |
| April 28, 2026 | 3.99 | 4.27 | 4.27 | 4.35 | 3.98 | 1.34M |
| April 27, 2026 | 4.06 | 3.96 | 3.96 | 4.22 | 3.93 | 834,224 |
| April 24, 2026 | 4.15 | 4.02 | 4.02 | 4.19 | 3.94 | 781,742 |
| April 23, 2026 | 4.23 | 4.15 | 4.15 | 4.29 | 4.03 | 1.21M |
| April 22, 2026 | 4.3 | 4.23 | 4.23 | 4.33 | 4.06 | 803,126 |
| April 21, 2026 | 4.37 | 4.21 | 4.21 | 4.45 | 4.01 | 1.53M |
| April 20, 2026 | 5 | 4.25 | 4.25 | 5.3 | 4.25 | 2.42M |
| April 17, 2026 | 4.95 | 5.1 | 5.1 | 5.3 | 4.75 | 4.21M |
| April 16, 2026 | 4.05 | 4.81 | 4.81 | 5.25 | 3.98 | 14.02M |
AD
