MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACHV — Achieve Life Sciences, Inc.
NasdaqAchieve Life Sciences, Inc.
$7.53
-0.56(-6.92%)
- O
- 7.89
- H
- 8.04
- L
- 7.52
- V
- 1.13M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$7.53
Period Return+234.67%
Period High$8.64
Period Low$1.96
Avg Daily Volume1.19M
Total Trading Days365
ACHV — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $7.89 | $8.04 | $7.52 | $7.53 | $-0.56 | -6.92% | 1,130,999 | $7.69 | $7.52 $8.04 |
| Sep 30, 2026 | $8.08 | $8.28 | $7.87 | $8.09 | +$0.40 | +5.20% | 2,378,245 | $8.16 | $7.87 $8.28 |
| Sep 29, 2026 | $7.75 | $7.76 | $7.47 | $7.69 | $-0.06 | -0.77% | 1,029,829 | $7.63 | $7.47 $7.76 |
| Sep 28, 2026 | $7.50 | $7.84 | $7.35 | $7.75 | +$0.21 | +2.79% | 1,301,102 | $7.66 | $7.35 $7.84 |
| Sep 25, 2026 | $7.90 | $7.96 | $7.51 | $7.54 | $-0.29 | -3.70% | 1,422,970 | $7.62 | $7.51 $7.96 |
| Sep 24, 2026 | $7.79 | $8.14 | $7.62 | $7.83 | +$0.00 | +0.00% | 1,141,096 | $7.82 | $7.62 $8.14 |
| Sep 23, 2026 | $8.15 | $8.20 | $7.76 | $7.83 | $-0.29 | -3.57% | 1,328,074 | $7.88 | $7.76 $8.20 |
| Sep 22, 2026 | $8.15 | $8.42 | $7.95 | $8.12 | +$0.07 | +0.87% | 1,674,963 | $8.24 | $7.95 $8.42 |
| Sep 21, 2026 | $8.03 | $8.07 | $7.82 | $8.05 | +$0.07 | +0.88% | 1,006,915 | $7.97 | $7.82 $8.07 |
| Sep 18, 2026 | $7.91 | $8.09 | $7.80 | $7.98 | +$0.07 | +0.88% | 2,830,275 | $7.98 | $7.80 $8.09 |
| Sep 17, 2026 | $7.59 | $8.11 | $7.59 | $7.91 | +$0.49 | +6.60% | 1,871,103 | $7.89 | $7.59 $8.11 |
| Sep 16, 2026 | $7.43 | $7.62 | $7.27 | $7.42 | +$0.10 | +1.37% | 1,905,747 | $7.47 | $7.27 $7.62 |
| Sep 15, 2026 | $7.22 | $7.33 | $7.02 | $7.32 | +$0.09 | +1.24% | 1,183,358 | $7.21 | $7.02 $7.33 |
| Sep 14, 2026 | $7.06 | $7.29 | $7.02 | $7.23 | +$0.17 | +2.41% | 1,429,765 | $7.15 | $7.02 $7.29 |
| Sep 11, 2026 | $7.38 | $7.44 | $7.01 | $7.06 | $-0.22 | -3.02% | 1,461,951 | $7.10 | $7.01 $7.44 |
| Sep 10, 2026 | $7.48 | $7.56 | $7.21 | $7.28 | $-0.26 | -3.45% | 2,476,391 | $7.37 | $7.21 $7.56 |
| Sep 9, 2026 | $7.82 | $7.85 | $7.52 | $7.54 | $-0.30 | -3.83% | 2,367,415 | $7.64 | $7.52 $7.85 |
| Sep 8, 2026 | $8.32 | $8.34 | $7.82 | $7.84 | $-0.65 | -7.66% | 3,534,576 | $8.07 | $7.82 $8.34 |
| Sep 4, 2026 | $8.20 | $8.56 | $8.10 | $8.49 | +$0.18 | +2.17% | 886,366 | $8.42 | $8.10 $8.56 |
| Sep 3, 2026 | $8.49 | $8.64 | $8.21 | $8.31 | $-0.17 | -2.00% | 1,532,541 | $8.34 | $8.21 $8.64 |
| Sep 2, 2026 | $8.27 | $8.52 | $8.25 | $8.48 | +$0.23 | +2.79% | 1,042,565 | $8.43 | $8.25 $8.52 |
| Sep 1, 2026 | $7.83 | $8.40 | $7.83 | $8.25 | +$0.31 | +3.90% | 1,652,227 | $8.22 | $7.83 $8.40 |
| Aug 31, 2026 | $8.07 | $8.14 | $7.82 | $7.94 | $-0.16 | -1.98% | 1,059,972 | $7.94 | $7.82 $8.14 |
| Aug 28, 2026 | $8.17 | $8.22 | $7.95 | $8.10 | $-0.08 | -0.98% | 988,990 | $8.06 | $7.95 $8.22 |
| Aug 27, 2026 | $8.31 | $8.40 | $8.16 | $8.18 | $-0.09 | -1.09% | 989,425 | $8.28 | $8.16 $8.40 |
| Aug 26, 2026 | $8.20 | $8.34 | $8.02 | $8.27 | +$0.10 | +1.22% | 1,322,473 | $8.20 | $8.02 $8.34 |
| Aug 25, 2026 | $8.04 | $8.42 | $8.01 | $8.17 | +$0.23 | +2.90% | 1,323,919 | $8.21 | $8.01 $8.42 |
| Aug 24, 2026 | $7.99 | $8.12 | $7.68 | $7.94 | $-0.05 | -0.63% | 920,742 | $7.91 | $7.68 $8.12 |
| Aug 21, 2026 | $8.11 | $8.19 | $7.90 | $7.99 | $-0.03 | -0.37% | 1,063,957 | $8.00 | $7.90 $8.19 |
| Aug 20, 2026 | $8.42 | $8.46 | $7.96 | $8.02 | $-0.51 | -5.98% | 1,448,566 | $8.15 | $7.96 $8.46 |