earnings
AC
NASDAQ · ACHV
Achieve Life Sciences, Inc.
Healthcare · Biotechnology
$7.24
Down-$0.29 (-3.85%)
Updated Oct 5, 2026, 6:21 AM
SID Score
5.5/10
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
- 1.89M
- Avg. volume
- 651.46K
Price performance · ACHV
ACHV price history
1M range · 19 trading sessions · Daily adjusted prices
Prices through Oct 2, 2026
ACHV closed at $7.24 after 19 trading sessions, down 7.65% for the selected period.
- Last close
- $7.24
- Period change
- -7.65%
- Period low
- $7.06
- Period high
- $8.12
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 2, 2026 | $7.62 | $7.63 | $7.05 | $7.24 | 1.89M |
| Oct 1, 2026 | $7.89 | $8.04 | $7.515 | $7.53 | 1.15M |
| Sep 30, 2026 | $8.08 | $8.28 | $7.87 | $8.09 | 2.38M |
| Sep 29, 2026 | $7.75 | $7.755 | $7.47 | $7.69 | 1.03M |
| Sep 28, 2026 | $7.50 | $7.84 | $7.3454 | $7.75 | 1.3M |
| Sep 25, 2026 | $7.90 | $7.955 | $7.51 | $7.54 | 1.42M |
| Sep 24, 2026 | $7.79 | $8.14 | $7.62 | $7.83 | 1.14M |
| Sep 23, 2026 | $8.15 | $8.2012 | $7.76 | $7.83 | 1.33M |
| Sep 22, 2026 | $8.15 | $8.42 | $7.95 | $8.12 | 1.67M |
| Sep 21, 2026 | $8.025 | $8.07 | $7.82 | $8.05 | 1.01M |
| Sep 18, 2026 | $7.91 | $8.09 | $7.802 | $7.98 | 2.83M |
| Sep 17, 2026 | $7.59 | $8.11 | $7.59 | $7.91 | 1.87M |
| Sep 16, 2026 | $7.43 | $7.62 | $7.265 | $7.42 | 1.91M |
| Sep 15, 2026 | $7.22 | $7.33 | $7.018 | $7.32 | 1.39M |
| Sep 14, 2026 | $7.06 | $7.29 | $7.0199 | $7.23 | 1.43M |
| 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 |
Latest ACHV news
The latest Smart Investors Daily articles mentioning ACHV.
Stock researchMarket Activity · Options
Company
Market Activity
Research & News
Loading stock research…