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 $7.17 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $837.04, while $1000 invested 1 year ago would be worth $1,480.35. This corresponds to total returns of -99.28%, -16.3%, 48.03%, respectively, with annualized returns of -38.96%, -3.5%, 48.03%.
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 |
|---|---|---|---|---|---|---|
| November 09, 2026 | 6.83 | 6.78 | 6.78 | 6.91 | 6.52 | 1.09M |
| November 06, 2026 | 6.55 | 6.72 | 6.72 | 6.75 | 6.25 | 1.07M |
| November 05, 2026 | 6.9 | 6.38 | 6.38 | 7 | 6.25 | 1.81M |
| November 04, 2026 | 6.91 | 6.98 | 6.98 | 7.15 | 6.83 | 1.39M |
| November 03, 2026 | 6.69 | 6.73 | 6.73 | 6.87 | 6.63 | 895,322 |
| November 02, 2026 | 6.89 | 6.61 | 6.61 | 6.89 | 6.33 | 1.53M |
| October 30, 2026 | 7.12 | 6.83 | 6.83 | 7.29 | 6.57 | 1.38M |
| October 29, 2026 | 6.9 | 7.19 | 7.19 | 7.23 | 6.9 | 1.37M |
| October 28, 2026 | 6.85 | 6.85 | 6.85 | 6.97 | 6.68 | 966,168 |
| October 27, 2026 | 6.59 | 6.93 | 6.93 | 6.94 | 6.45 | 1.49M |
| October 26, 2026 | 6.53 | 6.54 | 6.54 | 6.65 | 6.46 | 701,504 |
| October 23, 2026 | 6.48 | 6.49 | 6.49 | 6.61 | 6.36 | 590,135 |
| October 22, 2026 | 6.39 | 6.5 | 6.5 | 6.64 | 6.33 | 963,288 |
| October 21, 2026 | 6.49 | 6.51 | 6.51 | 6.67 | 6.38 | 2.47M |
| October 20, 2026 | 6.58 | 6.51 | 6.51 | 6.94 | 6.47 | 2.11M |
| October 19, 2026 | 6.54 | 6.61 | 6.61 | 6.74 | 6.46 | 823,025 |
| October 16, 2026 | 6.98 | 6.38 | 6.38 | 7.02 | 6.22 | 1.99M |
| October 15, 2026 | 7 | 6.97 | 6.97 | 7.13 | 6.83 | 1.2M |
| October 14, 2026 | 6.98 | 7 | 7 | 7.11 | 6.83 | 1.64M |
| October 13, 2026 | 7 | 7 | 7 | 7.2 | 6.92 | 1.65M |
| October 12, 2026 | 7.39 | 7.06 | 7.06 | 7.45 | 7.05 | 948,672 |
| October 09, 2026 | 7.2 | 7.41 | 7.41 | 7.48 | 7.14 | 986,731 |
| October 08, 2026 | 7.14 | 7.19 | 7.19 | 7.32 | 7.05 | 1.11M |
| October 07, 2026 | 7.02 | 7.24 | 7.24 | 7.35 | 6.96 | 1.04M |
| October 06, 2026 | 7.06 | 7.03 | 7.03 | 7.23 | 6.89 | 1.05M |
| October 05, 2026 | 7.24 | 7.01 | 7.01 | 7.34 | 6.83 | 1.7M |
| October 02, 2026 | 7.62 | 7.24 | 7.24 | 7.63 | 7.05 | 1.89M |
| October 01, 2026 | 7.89 | 7.53 | 7.53 | 8.04 | 7.52 | 1.15M |
| September 30, 2026 | 8.08 | 8.09 | 8.09 | 8.28 | 7.87 | 2.38M |
| September 29, 2026 | 7.75 | 7.69 | 7.69 | 7.76 | 7.47 | 1.03M |
| September 28, 2026 | 7.5 | 7.75 | 7.75 | 7.84 | 7.35 | 1.3M |
| September 25, 2026 | 7.9 | 7.54 | 7.54 | 7.96 | 7.51 | 1.42M |
| September 24, 2026 | 7.79 | 7.83 | 7.83 | 8.14 | 7.62 | 1.14M |
| September 23, 2026 | 8.15 | 7.83 | 7.83 | 8.2 | 7.76 | 1.33M |
| September 22, 2026 | 8.15 | 8.12 | 8.12 | 8.42 | 7.95 | 1.67M |
| September 21, 2026 | 7.88 | 8.05 | 8.05 | 8.07 | 7.85 | 1.01M |
| September 18, 2026 | 7.91 | 7.98 | 7.98 | 8.09 | 7.8 | 2.83M |
| September 17, 2026 | 7.59 | 7.91 | 7.91 | 8.11 | 7.59 | 1.87M |
| September 16, 2026 | 7.43 | 7.42 | 7.42 | 7.62 | 7.27 | 1.87M |
| September 15, 2026 | 7.22 | 7.32 | 7.32 | 7.33 | 7.02 | 1.38M |
| September 11, 2026 | 7.38 | 7.06 | 7.06 | 7.44 | 7.01 | 1.46M |
| September 10, 2026 | 7.48 | 7.28 | 7.28 | 7.56 | 7.21 | 2.48M |
| September 09, 2026 | 7.82 | 7.54 | 7.54 | 7.85 | 7.52 | 2.37M |
| September 08, 2026 | 8.32 | 7.84 | 7.84 | 8.34 | 7.82 | 3.53M |
| September 04, 2026 | 8.2 | 8.49 | 8.49 | 8.56 | 8.1 | 873,373 |
| September 03, 2026 | 8.49 | 8.31 | 8.31 | 8.64 | 8.21 | 1.53M |
| September 02, 2026 | 8.27 | 8.48 | 8.48 | 8.52 | 8.25 | 1.04M |
| September 01, 2026 | 7.93 | 8.25 | 8.25 | 8.4 | 7.84 | 1.65M |
| August 31, 2026 | 8.07 | 7.94 | 7.94 | 8.14 | 7.82 | 1.06M |
| August 28, 2026 | 8.17 | 8.1 | 8.1 | 8.22 | 7.95 | 988,889 |
| August 27, 2026 | 8.31 | 8.18 | 8.18 | 8.4 | 8.16 | 987,663 |
| August 26, 2026 | 8.2 | 8.27 | 8.27 | 8.34 | 8.02 | 1.32M |
| August 25, 2026 | 8.04 | 8.17 | 8.17 | 8.42 | 8.01 | 1.32M |
| August 24, 2026 | 7.99 | 7.94 | 7.94 | 8.12 | 7.68 | 920,310 |
| August 21, 2026 | 8.11 | 7.99 | 7.99 | 8.19 | 7.9 | 1.06M |
| August 20, 2026 | 8.42 | 8.02 | 8.02 | 8.46 | 7.96 | 1.45M |
| August 19, 2026 | 7.62 | 8.53 | 8.53 | 8.61 | 7.62 | 3.92M |
| August 18, 2026 | 7.43 | 7.52 | 7.52 | 7.6 | 7.31 | 1.06M |
| August 17, 2026 | 7.4 | 7.5 | 7.5 | 7.54 | 7.27 | 945,151 |
| August 14, 2026 | 7.27 | 7.59 | 7.59 | 7.6 | 7.15 | 1.74M |
AD
