Is Achieve Life Sciences, Inc. (ACHV) a Buy, Sell, or Hold?
NASDAQ : ACHV
Achieve Life Sciences, Inc. — Stock Chart
$6.36 USD
$0.04 (0.63%)
- Volume
- 601.3K
- Average Volume
- 1.82M
- Market Capitalization
- $652.91M
- P/E Ratio
- -5.68
- Dividend Yield
- 0.00%
- Price Target
- $16.50
- Year High
- $7.11
- Year Low
- $2.37
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.62
ACHV Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-04 | $6.59 | $6.34 | -3.87% | 592.54K |
| 2026-08-03 | $6.38 | $6.32 | -0.94% | 914.03K |
| 2026-07-31 | $6.30 | $6.42 | 1.90% | 1.18M |
| 2026-07-30 | $6.21 | $6.30 | 1.45% | 829.02K |
| 2026-07-29 | $6.19 | $6.18 | -0.16% | 1.3M |
| 2026-07-28 | $6.18 | $6.18 | 0.00% | 1.3M |
| 2026-07-27 | $6.18 | $6.18 | 0.00% | 954.64K |
| 2026-07-24 | $6.24 | $6.10 | -2.24% | 927.02K |
| 2026-07-23 | $6.26 | $6.17 | -1.44% | 893.29K |
| 2026-07-22 | $6.47 | $6.31 | -2.47% | 749.95K |
| 2026-07-21 | $6.29 | $6.50 | 3.34% | 851.9K |
| 2026-07-20 | $6.28 | $6.24 | -0.64% | 915.6K |
| 2026-07-17 | $5.83 | $6.27 | 7.55% | 1.48M |
| 2026-07-16 | $6.28 | $5.96 | -5.10% | 1.77M |
| 2026-07-15 | $6.31 | $6.33 | 0.32% | 1.67M |
| 2026-07-14 | $6.17 | $6.31 | 2.27% | 1.63M |
| 2026-07-13 | $6.06 | $6.10 | 0.66% | 1.33M |
| 2026-07-10 | $6.37 | $6.11 | -4.08% | 2.05M |
| 2026-07-09 | $6.26 | $6.40 | 2.24% | 1.72M |
| 2026-07-08 | $6.44 | $6.21 | -3.57% | 2.43M |
| 2026-07-07 | $6.39 | $6.52 | 2.03% | 1.73M |
| 2026-07-06 | $6.41 | $6.45 | 0.62% | 1.3M |
| 2026-07-02 | $6.42 | $6.40 | -0.31% | 1.71M |
| 2026-07-01 | $6.49 | $6.40 | -1.39% | 3.84M |
| 2026-06-30 | $6.23 | $6.53 | 4.82% | 2.46M |
| 2026-06-29 | $5.98 | $6.23 | 4.18% | 2.18M |
| 2026-06-26 | $5.73 | $6.02 | 5.06% | 12.44M |
| 2026-06-25 | $5.25 | $5.70 | 8.57% | 3.81M |
| 2026-06-24 | $5.02 | $5.30 | 5.58% | 2.08M |
| 2026-06-23 | $4.98 | $5.01 | 0.60% | 2.12M |
| 2026-06-22 | $4.94 | $5.10 | 3.24% | 2.9M |
| 2026-06-18 | $5.39 | $4.85 | -10.02% | 6.95M |
| 2026-06-17 | $5.59 | $5.36 | -4.11% | 1.66M |
| 2026-06-16 | $5.60 | $5.55 | -0.89% | 1.79M |
| 2026-06-15 | $5.64 | $5.60 | -0.71% | 1.94M |
| 2026-06-12 | $5.52 | $5.52 | 0.00% | 1.17M |
| 2026-06-11 | $5.74 | $5.52 | -3.83% | 2.77M |
| 2026-06-10 | $5.50 | $5.75 | 4.55% | 1.27M |
| 2026-06-09 | $5.59 | $5.60 | 0.18% | 1.19M |
| 2026-06-08 | $5.23 | $5.48 | 4.78% | 1.11M |
| 2026-06-05 | $5.23 | $5.13 | -1.91% | 770.2K |
| 2026-06-04 | $4.90 | $5.29 | 7.96% | 1.29M |
| 2026-06-03 | $5.00 | $4.92 | -1.60% | 1.36M |
| 2026-06-02 | $5.30 | $5.03 | -5.09% | 866.4K |
| 2026-06-01 | $5.10 | $5.30 | 3.92% | 1.55M |
| 2026-05-29 | $5.35 | $5.24 | -2.06% | 1.1M |
| 2026-05-28 | $4.80 | $5.30 | 10.42% | 2.28M |
| 2026-05-27 | $4.57 | $4.78 | 4.60% | 1.86M |
| 2026-05-26 | $4.60 | $4.56 | -0.87% | 1.04M |
| 2026-05-22 | $4.62 | $4.69 | 1.52% | 816.61K |
| 2026-05-21 | $4.54 | $4.60 | 1.32% | 841.6K |
| 2026-05-20 | $4.49 | $4.57 | 1.78% | 1.14M |
| 2026-05-19 | $4.73 | $4.45 | -5.92% | 1.31M |
| 2026-05-18 | $5.41 | $4.77 | -11.83% | 2.43M |
| 2026-05-15 | $5.60 | $5.29 | -5.54% | 1.3M |
| 2026-05-14 | $5.90 | $5.79 | -1.86% | 906.34K |
| 2026-05-13 | $5.98 | $5.96 | -0.33% | 1.31M |
| 2026-05-12 | $5.35 | $5.99 | 11.96% | 2.83M |
| 2026-05-11 | $5.16 | $5.59 | 8.33% | 2.18M |
| 2026-05-08 | $4.81 | $5.21 | 8.32% | 1.76M |
| 2026-05-07 | $4.81 | $4.79 | -0.42% | 761.1K |
| 2026-05-06 | $4.59 | $4.80 | 4.58% | 1.29M |
| 2026-05-05 | $4.40 | $4.56 | 3.64% | 858.93K |
| 2026-05-04 | $4.35 | $4.39 | 0.92% | 744.4K |
| 2026-05-01 | $4.39 | $4.38 | -0.23% | 467.72K |
| 2026-04-30 | $4.19 | $4.39 | 4.77% | 1.51M |
| 2026-04-29 | $4.25 | $4.15 | -2.35% | 388.3K |
| 2026-04-28 | $3.99 | $4.27 | 7.02% | 1.34M |
| 2026-04-27 | $4.06 | $3.96 | -2.46% | 835.41K |
| 2026-04-24 | $4.15 | $4.02 | -3.13% | 792.4K |
| 2026-04-23 | $4.23 | $4.15 | -1.89% | 1.21M |
| 2026-04-22 | $4.30 | $4.23 | -1.63% | 806.32K |
| 2026-04-21 | $4.37 | $4.21 | -3.66% | 1.53M |
| 2026-04-20 | $5.00 | $4.25 | -15.00% | 2.46M |
| 2026-04-17 | $4.95 | $5.10 | 3.03% | 4.21M |
| 2026-04-16 | $4.05 | $4.81 | 18.77% | 14.06M |
| 2026-04-15 | $3.18 | $3.55 | 11.64% | 2.13M |
| 2026-04-14 | $3.63 | $3.61 | -0.55% | 514.4K |
| 2026-04-13 | $3.48 | $3.58 | 2.87% | 502.18K |
| 2026-04-10 | $3.33 | $3.49 | 4.80% | 570.5K |
| 2026-04-09 | $3.21 | $3.32 | 3.43% | 519.83K |
| 2026-04-08 | $3.32 | $3.26 | -1.81% | 320.62K |
| 2026-04-07 | $3.22 | $3.20 | -0.62% | 508.9K |
| 2026-04-06 | $3.23 | $3.23 | 0.00% | 437.94K |
| 2026-04-02 | $3.10 | $3.23 | 4.19% | 504.9K |
| 2026-04-01 | $3.00 | $3.14 | 4.67% | 754.1K |
| 2026-03-31 | $2.71 | $2.94 | 8.49% | 1M |
| 2026-03-30 | $2.65 | $2.67 | 0.75% | 535.75K |
| 2026-03-27 | $2.88 | $2.65 | -7.99% | 1.23M |
| 2026-03-26 | $2.82 | $2.89 | 2.48% | 974.65K |