earnings
AC
NASDAQ · ACHV
Achieve Life Sciences, Inc.
Healthcare · Biotechnology
$7.06
Down-$0.22 (-3.02%)
Updated Sep 12, 2026, 6:52 AM
SID Score
6.0/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 242.75M
- P/E ratio
- -3.02
- Dividend yield
- 0.00%
- 52-week range
- $2.62 – $8.64
- Volume
- 1.46M
- Avg. volume
- 651.46K
Price performance
ACHV price history
1M range · 20 trading sessions · Daily adjusted prices
ACHV closed at $7.06 after 20 trading sessions, down 6.98% for the selected period.
- Last close
- $7.06
- Period change
- -6.98%
- Period low
- $7.06
- Period high
- $8.53
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | $7.38 | $7.44 | $7.01 | $7.06 | 1.46M |
| Sep 10, 2026 | $7.48 | $7.56 | $7.21 | $7.28 | 2.48M |
| Sep 9, 2026 | $7.82 | $7.85 | $7.52 | $7.54 | 2.37M |
| Sep 8, 2026 | $8.32 | $8.3401 | $7.815 | $7.84 | 3.53M |
| Sep 4, 2026 | $8.20 | $8.56 | $8.10 | $8.49 | 886.37K |
| Sep 3, 2026 | $8.49 | $8.64 | $8.205 | $8.31 | 1.53M |
| Sep 2, 2026 | $8.27 | $8.52 | $8.25 | $8.48 | 1.04M |
| Sep 1, 2026 | $7.83 | $8.40 | $7.83 | $8.25 | 1.65M |
| Aug 31, 2026 | $8.07 | $8.14 | $7.82 | $7.94 | 1.06M |
| Aug 28, 2026 | $8.17 | $8.22 | $7.9545 | $8.10 | 988.99K |
| Aug 27, 2026 | $8.31 | $8.40 | $8.16 | $8.18 | 989.42K |
| Aug 26, 2026 | $8.20 | $8.34 | $8.02 | $8.27 | 1.32M |
| Aug 25, 2026 | $8.04 | $8.42 | $8.01 | $8.17 | 1.32M |
| Aug 24, 2026 | $7.99 | $8.12 | $7.68 | $7.94 | 920.74K |
| Aug 21, 2026 | $8.11 | $8.194 | $7.90 | $7.99 | 1.06M |
| Aug 20, 2026 | $8.42 | $8.46 | $7.96 | $8.02 | 1.45M |
| Aug 19, 2026 | $7.62 | $8.61 | $7.62 | $8.53 | 3.92M |
| Aug 18, 2026 | $7.43 | $7.60 | $7.31 | $7.52 | 1.06M |
| Aug 17, 2026 | $7.40 | $7.54 | $7.2701 | $7.50 | 945.26K |
| Aug 14, 2026 | $7.27 | $7.60 | $7.15 | $7.59 | 1.74M |
Latest ACHV news
The latest Smart Investors Daily articles mentioning ACHV.
Stock researchMarket Activity · Institutional Ownership
Loading stock research…