NASDAQ · ACHV

Achieve Life Sciences, Inc.

Healthcare · Biotechnology

$6.61

Up+$0.10 (+1.44%)

Updated Nov 3, 2026, 5:54 PM

SID Score

5.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · ACHV

ACHV price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 2, 2026

Daily close

View OHLC price history

ACHV OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 2, 2026	$6.89	$6.89	$6.33	$6.61	1.53M
Oct 30, 2026	$7.12	$7.29	$6.57	$6.83	1.38M
Oct 29, 2026	$6.90	$7.23	$6.90	$7.19	1.38M
Oct 28, 2026	$6.85	$6.97	$6.675	$6.85	966.18K
Oct 27, 2026	$6.59	$6.94	$6.45	$6.93	1.49M
Oct 26, 2026	$6.53	$6.65	$6.46	$6.54	701.51K
Oct 23, 2026	$6.48	$6.61	$6.36	$6.49	590.15K
Oct 22, 2026	$6.39	$6.64	$6.33	$6.50	963.34K
Oct 21, 2026	$6.49	$6.67	$6.38	$6.51	2.47M
Oct 20, 2026	$6.58	$6.935	$6.47	$6.51	2.11M
Oct 19, 2026	$6.54	$6.735	$6.455	$6.605	823.32K
Oct 16, 2026	$6.98	$7.02	$6.22	$6.38	1.99M
Oct 15, 2026	$7.00	$7.13	$6.83	$6.97	1.2M
Oct 14, 2026	$6.98	$7.11	$6.83	$7.00	1.64M
Oct 13, 2026	$7.00	$7.20	$6.92	$7.00	1.65M
Oct 12, 2026	$7.39	$7.4473	$7.045	$7.06	948.7K
Oct 9, 2026	$7.20	$7.48	$7.14	$7.41	987.3K
Oct 8, 2026	$7.14	$7.32	$7.05	$7.19	1.11M
Oct 7, 2026	$7.02	$7.3499	$6.96	$7.24	1.04M
Oct 6, 2026	$7.06	$7.23	$6.8901	$7.03	1.06M
Oct 5, 2026	$7.24	$7.3394	$6.83	$7.01	1.7M