The lowest closing price for Achieve Life Sciences (ACHV) in 2017 was $236, on December 15, 2017. It was down 76.1% for the year. The latest price is $5.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $306.00 | $318.00 | $264.02 | $268.66 | 850 |
December 28 2017 | $262.00 | $320.00 | $262.00 | $312.00 | 1,065 |
December 27 2017 | $252.00 | $286.44 | $250.00 | $270.00 | 883 |
December 26 2017 | $254.00 | $256.00 | $244.00 | $256.00 | 284 |
December 22 2017 | $252.00 | $258.00 | $246.00 | $254.00 | 431 |
December 21 2017 | $242.00 | $254.00 | $234.00 | $246.00 | 243 |
December 20 2017 | $256.00 | $260.00 | $236.82 | $242.00 | 309 |
December 19 2017 | $238.00 | $256.00 | $237.38 | $248.00 | 284 |
December 18 2017 | $234.00 | $242.00 | $230.20 | $240.00 | 287 |
December 15 2017 | $248.00 | $248.00 | $230.00 | $236.00 | 326 |
December 14 2017 | $250.00 | $263.08 | $234.00 | $236.00 | 688 |
December 13 2017 | $266.00 | $266.00 | $250.00 | $250.00 | 333 |
December 12 2017 | $276.00 | $278.00 | $256.00 | $256.00 | 549 |
December 11 2017 | $276.00 | $298.00 | $262.00 | $264.00 | 339 |
December 08 2017 | $292.00 | $328.00 | $276.00 | $276.00 | 912 |
December 07 2017 | $276.00 | $314.00 | $260.00 | $292.00 | 1,613 |
December 06 2017 | $264.00 | $278.00 | $256.84 | $268.00 | 401 |
December 05 2017 | $270.00 | $288.00 | $250.00 | $268.00 | 1,062 |
December 04 2017 | $264.00 | $278.00 | $262.00 | $262.00 | 419 |
December 01 2017 | $264.00 | $286.00 | $256.00 | $258.00 | 450 |
November 30 2017 | $266.00 | $288.00 | $264.00 | $266.00 | 572 |
November 29 2017 | $302.00 | $302.00 | $274.00 | $278.00 | 816 |
November 28 2017 | $328.00 | $330.00 | $289.66 | $308.00 | 483 |
November 27 2017 | $328.00 | $328.00 | $292.28 | $316.00 | 821 |
November 24 2017 | $318.00 | $340.40 | $298.02 | $312.00 | 709 |
Daily pricing data for Achieve Life Sciences dates back to 10/12/1995, and may be incomplete.