The closing price for Achieve Life Sciences (ACHV) on Friday was $4.18. It was down 4.1% for the day (down 3.7% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2026 21:00 | $4.18 | $4.18 | $4.18 | $4.18 | — |
January 30 2026 20:30 | $4.22 | $4.25 | $4.17 | $4.18 | 180,429 |
January 30 2026 19:30 | $4.26 | $4.29 | $4.22 | $4.23 | 90,765 |
January 30 2026 18:30 | $4.27 | $4.34 | $4.25 | $4.28 | 39,544 |
January 30 2026 17:30 | $4.27 | $4.29 | $4.24 | $4.26 | 95,443 |
January 30 2026 16:30 | $4.26 | $4.28 | $4.25 | $4.28 | 47,502 |
January 30 2026 15:30 | $4.25 | $4.30 | $4.25 | $4.27 | 81,947 |
January 30 2026 14:30 | $4.36 | $4.49 | $4.21 | $4.25 | 145,691 |
Daily pricing data for Achieve Life Sciences dates back to 10/12/1995, and may be incomplete.
