Achieve Life Sciences, Inc. - ACHV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	2.66	2.89	2.89	3.1	2.61	2.7M
August 20, 2025	2.59	2.58	2.58	2.67	2.55	447,600
August 19, 2025	2.66	2.57	2.57	2.72	2.56	473,509
August 18, 2025	2.55	2.66	2.66	2.74	2.55	529,100
August 15, 2025	2.53	2.55	2.55	2.58	2.46	639,800
August 14, 2025	2.51	2.55	2.55	2.55	2.46	438,500
August 13, 2025	2.47	2.54	2.54	2.56	2.45	391,700
August 12, 2025	2.44	2.44	2.44	2.44	2.37	724,755
August 11, 2025	2.55	2.45	2.45	2.59	2.45	957,200
August 08, 2025	2.59	2.5	2.5	2.62	2.48	915,156
August 07, 2025	2.71	2.64	2.64	2.75	2.56	925,382
August 06, 2025	2.64	2.64	2.64	2.67	2.6	537,626
August 05, 2025	2.56	2.62	2.62	2.65	2.52	551,600
August 04, 2025	2.6	2.58	2.58	2.62	2.56	500,715
August 01, 2025	2.55	2.55	2.55	2.58	2.52	401,333
July 31, 2025	2.68	2.61	2.61	2.71	2.59	492,033
July 30, 2025	2.59	2.67	2.67	2.71	2.53	543,466
July 29, 2025	2.68	2.55	2.55	2.71	2.53	690,513
July 28, 2025	2.65	2.69	2.69	2.75	2.65	526,909
July 25, 2025	2.71	2.68	2.68	2.71	2.57	655,246
July 24, 2025	2.75	2.7	2.7	2.77	2.64	712,969
July 23, 2025	2.68	2.73	2.73	2.75	2.64	840,611
July 22, 2025	2.67	2.65	2.65	2.73	2.61	735,609
July 21, 2025	2.69	2.66	2.66	2.71	2.58	1.19M
July 18, 2025	2.78	2.68	2.68	2.82	2.67	882,699
July 17, 2025	2.71	2.75	2.75	2.79	2.64	993,322
July 16, 2025	2.66	2.69	2.69	2.77	2.6	1.15M
July 15, 2025	2.85	2.64	2.64	2.85	2.46	2.55M
July 14, 2025	2.62	2.75	2.75	2.83	2.46	7.22M
July 11, 2025	2.33	2.32	2.32	2.34	2.25	355,600
July 10, 2025	2.36	2.33	2.33	2.39	2.3	444,500
July 09, 2025	2.22	2.37	2.37	2.38	2.18	769,883
July 08, 2025	2.1	2.26	2.26	2.31	2.06	1.25M
July 07, 2025	2.14	2.07	2.07	2.16	2.02	1.69M
July 03, 2025	2.29	2.18	2.18	2.29	2.15	817,700
July 02, 2025	2.23	2.26	2.26	2.29	2.17	1.19M
July 01, 2025	2.25	2.22	2.22	2.27	2.15	1.53M
June 30, 2025	2.31	2.26	2.26	2.31	2.08	2.63M
June 27, 2025	2.6	2.23	2.23	2.65	2	13.06M
June 26, 2025	3.76	3.51	3.51	3.84	3.47	592,916
June 25, 2025	3.81	3.8	3.8	3.9	3.7	261,912
June 24, 2025	3.85	3.81	3.81	3.86	3.61	235,534
June 23, 2025	3.3	3.84	3.84	3.89	3.3	486,535
June 20, 2025	3.16	3.35	3.35	3.41	3.06	442,174
June 18, 2025	2.99	3.14	3.14	3.18	2.98	204,539
June 17, 2025	3.05	2.98	2.98	3.17	2.98	254,010
June 16, 2025	3.29	3.1	3.1	3.29	3.07	306,316
June 13, 2025	3.24	3.25	3.25	3.35	3.17	256,600
June 12, 2025	3.51	3.32	3.32	3.54	3.25	322,785
June 11, 2025	3.71	3.57	3.57	3.79	3.55	176,500
June 10, 2025	3.75	3.69	3.69	3.9	3.67	212,800
June 09, 2025	3.9	3.76	3.76	3.91	3.64	193,180
June 06, 2025	3.52	3.83	3.83	3.85	3.52	244,726
June 05, 2025	3.8	3.53	3.53	3.81	3.44	441,109
June 04, 2025	4.21	3.83	3.83	4.29	3.81	641,026
June 03, 2025	3.94	4.21	4.21	4.3	3.86	918,026
June 02, 2025	3.6	3.9	3.9	3.92	3.5	491,140
May 30, 2025	3.3	3.58	3.58	3.64	3.21	528,200
May 29, 2025	3.19	3.34	3.34	3.42	3.1	279,600
May 28, 2025	3.2	3.15	3.15	3.2	3.06	152,043

Achieve Life Sciences, Inc. (ACHV) NASDAQ