Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Achieve Life Sciences Inc | ACHV | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.15 | 3.32% | 4.67 | 13:31:28 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 4.52 | 4.35 | 4.67 | 4.52 |
ACHV Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.535 | 4.76 | 4.36 | 4.52 | 133,832 | 0.135 | 2.98% |
| 1 Month | 4.66 | 4.76 | 4.20 | 4.48 | 79,854 | 0.01 | 0.21% |
| 3 Months | 4.45 | 4.814 | 3.82 | 4.44 | 105,796 | 0.22 | 4.94% |
| 6 Months | 4.32 | 5.98 | 3.03 | 4.20 | 95,093 | 0.35 | 8.10% |
| 1 Year | 8.63 | 10.30 | 3.03 | 5.14 | 94,829 | -3.96 | -45.89% |
| 3 Years | 11.02 | 11.05 | 2.00 | 6.26 | 99,370 | -6.35 | -57.62% |
| 5 Years | 4.46 | 23.24 | 0.225744 | 2.11 | 522,750 | 0.21 | 4.71% |
ACHV 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 4.52 | 0.13 | 2.96% | 4.43 | 4.76 | 4.43 | 456,397 |
| Apr 30 2024 | 4.39 | -0.18 | -3.94% | 4.53 | 4.60 | 4.38 | 64,290 |
| Apr 29 2024 | 4.57 | -0.04 | -0.87% | 4.61 | 4.63 | 4.54 | 35,446 |
| Apr 26 2024 | 4.61 | 0.04 | 0.77% | 4.57 | 4.64 | 4.48 | 57,002 |
| Apr 25 2024 | 4.575 | 0.04 | 0.77% | 4.47 | 4.66 | 4.43 | 56,632 |
| Apr 24 2024 | 4.54 | 0.04 | 0.89% | 4.50 | 4.54 | 4.445 | 31,736 |
| Apr 23 2024 | 4.50 | 0.09 | 2.04% | 4.42 | 4.5899 | 4.35 | 51,613 |
| Apr 22 2024 | 4.41 | -0.10 | -2.22% | 4.57 | 4.58 | 4.35 | 82,081 |
| Apr 19 2024 | 4.51 | -0.04 | -0.88% | 4.55 | 4.6192 | 4.43 | 35,382 |
| Apr 18 2024 | 4.55 | -0.02 | -0.44% | 4.59 | 4.65 | 4.39 | 77,779 |
| Apr 17 2024 | 4.57 | 0.19 | 4.34% | 4.53 | 4.59 | 4.45 | 53,105 |
| Apr 16 2024 | 4.38 | -0.07 | -1.57% | 4.50 | 4.5806 | 4.37 | 63,224 |
| Apr 15 2024 | 4.45 | 0.11 | 2.42% | 4.34 | 4.48 | 4.20 | 114,653 |
| Apr 12 2024 | 4.345 | -0.05 | -1.03% | 4.33 | 4.39 | 4.2601 | 39,852 |
| Apr 11 2024 | 4.39 | 0.01 | 0.23% | 4.37 | 4.47 | 4.32 | 35,813 |
| Apr 10 2024 | 4.38 | 0.02 | 0.46% | 4.26 | 4.40 | 4.26 | 53,967 |
| Apr 09 2024 | 4.36 | 0.00 | 0.00% | 4.35 | 4.43 | 4.2704 | 45,476 |
| Apr 08 2024 | 4.36 | -0.10 | -2.24% | 4.44 | 4.44 | 4.325 | 71,613 |
| Apr 05 2024 | 4.46 | -0.02 | -0.45% | 4.41 | 4.53 | 4.40 | 109,156 |
| Apr 04 2024 | 4.48 | -0.11 | -2.40% | 4.66 | 4.6993 | 4.462 | 72,946 |
| Apr 03 2024 | 4.59 | 0.11 | 2.46% | 4.43 | 4.59 | 4.43 | 96,342 |
| Apr 02 2024 | 4.48 | -0.10 | -2.18% | 4.55 | 4.58 | 4.35 | 54,160 |
