stockNASDAQ: ACHV • 28 Days Updates
Achieve Life Sciences Inc. (ACHV)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:ir.achievelifesciences.com
Price & Performance Trajectory
Achieve Life Sciences Inc.NASDAQ: ACHV
Latest Close
$7.41
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesACHV session performance
✓ Latest Close USD
$7.41
Latest session close
+$0.35vs period start
Period Return % % GAIN
+4.96%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$8.42 / $6.83
Period range envelope
$1.59channel spread
Total Volume SHARES
27.86M
Period turnover
Avg: 1.39M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $7.41 | +3.06% | $7.48 | $7.14 | 986.7K |
| Oct 08, 2026 | $7.19 | -0.69% | $7.32 | $7.05 | 1.11M |
| Oct 07, 2026 | $7.24 | +2.99% | $7.35 | $6.96 | 1.04M |
| Oct 06, 2026 | $7.03 | +0.29% | $7.23 | $6.89 | 1.05M |
| Oct 05, 2026 | $7.01 | -3.18% | $7.34 | $6.83 | 1.70M |
| Oct 02, 2026 | $7.24 | -3.85% | $7.63 | $7.05 | 1.89M |
| Sep 30, 2026 | $8.00 | +4.03% | $8.27 | $7.89 | 300.1K |
| Sep 29, 2026 | $7.69 | -0.77% | $7.76 | $7.47 | 1.03M |
| Sep 28, 2026 | $7.75 | +2.79% | $7.84 | $7.35 | 1.30M |
| Sep 25, 2026 | $7.54 | -3.70% | $7.96 | $7.51 | 1.42M |
| Sep 24, 2026 | $7.83 | +0.00% | $8.14 | $7.62 | 1.14M |
| Sep 23, 2026 | $7.83 | -3.57% | $8.20 | $7.76 | 1.33M |
| Sep 22, 2026 | $8.12 | +0.87% | $8.42 | $7.95 | 1.67M |
| Sep 21, 2026 | $8.05 | +0.88% | $8.07 | $7.82 | 1.01M |
| Sep 18, 2026 | $7.98 | +0.89% | $8.09 | $7.80 | 2.83M |
Page 1 of 2