The average closing price for Achieve Life Sciences (ACHV) all-time is $135,762.77. The latest price is $3.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $2.94 | $3.30 | $2.68 | $3.01 | 20,789,274 |
August 2025 | $2.55 | $3.49 | $2.37 | $2.98 | 25,075,395 |
July 2025 | $2.25 | $2.85 | $2.02 | $2.61 | 27,245,203 |
June 2025 | $3.60 | $4.30 | $2.00 | $2.26 | 22,376,809 |
May 2025 | $2.58 | $3.64 | $2.34 | $3.58 | 4,831,617 |
April 2025 | $2.67 | $2.75 | $1.84 | $2.60 | 4,692,374 |
March 2025 | $3.07 | $3.23 | $2.51 | $2.67 | 3,386,438 |
February 2025 | $3.25 | $3.79 | $2.90 | $3.07 | 4,046,348 |
January 2025 | $3.55 | $3.86 | $2.84 | $3.27 | 6,705,673 |
December 2024 | $4.46 | $4.66 | $3.42 | $3.52 | 3,219,102 |
November 2024 | $4.65 | $5.31 | $4.12 | $4.41 | 2,527,369 |
October 2024 | $4.71 | $5.28 | $4.60 | $4.68 | 2,267,177 |
September 2024 | $4.36 | $4.90 | $4.10 | $4.74 | 1,946,798 |
August 2024 | $4.92 | $5.03 | $4.23 | $4.39 | 2,448,618 |
July 2024 | $4.65 | $5.27 | $4.44 | $4.98 | 3,891,536 |
June 2024 | $5.32 | $5.58 | $4.53 | $4.70 | 8,690,751 |
May 2024 | $4.43 | $5.59 | $4.36 | $5.22 | 3,202,887 |
April 2024 | $4.64 | $4.70 | $4.02 | $4.39 | 1,429,855 |
March 2024 | $4.05 | $4.81 | $3.93 | $4.55 | 3,298,595 |
February 2024 | $4.90 | $5.07 | $3.82 | $4.05 | 1,180,008 |
January 2024 | $4.20 | $5.41 | $3.75 | $4.93 | 1,178,069 |
December 2023 | $5.80 | $5.96 | $3.03 | $4.12 | 3,491,213 |
November 2023 | $3.93 | $5.98 | $3.90 | $5.79 | 796,820 |
October 2023 | $4.40 | $4.40 | $3.50 | $4.02 | 792,596 |
September 2023 | $4.98 | $5.52 | $4.20 | $4.30 | 912,185 |
Daily pricing data for Achieve Life Sciences dates back to 10/12/1995, and may be incomplete.
