stockNASDAQ: ACHV • 6 Months Updates
Achieve Life Sciences Inc. (ACHV) 6 Months
Showing Closing Date Range from Apr 25 to Oct 22, 2026.
Investor Relations:ir.achievelifesciences.com
Price & Performance Trajectory
Achieve Life Sciences Inc.NASDAQ: ACHV
Latest Close
$6.50
6 Months Updates Trajectory
Showing Closing Date Range from Apr 25 to Oct 22, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesACHV session performance
✓ Latest Close USD
$6.50
Latest session close
+$2.54vs period start
Period Return % % GAIN
+64.14%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$8.64 / $3.93
Period range envelope
$4.71channel spread
Total Volume SHARES
200.73M
Period turnover
Avg: 1.62M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(124 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 22, 2026 | $6.50 | -0.15% | $6.64 | $6.38 | 963.3K |
| Oct 21, 2026 | $6.51 | +0.00% | $6.67 | $6.38 | 2.47M |
| Oct 20, 2026 | $6.51 | -1.44% | $6.94 | $6.47 | 2.10M |
| Oct 19, 2026 | $6.61 | +3.53% | $6.73 | $6.46 | 823.0K |
| Oct 16, 2026 | $6.38 | -8.46% | $7.02 | $6.22 | 1.99M |
| Oct 15, 2026 | $6.97 | -0.43% | $7.13 | $6.83 | 1.20M |
| Oct 14, 2026 | $7.00 | +0.00% | $7.11 | $6.83 | 1.64M |
| Oct 13, 2026 | $7.00 | -0.85% | $7.20 | $6.92 | 1.65M |
| Oct 12, 2026 | $7.06 | -4.72% | $7.45 | $7.05 | 948.7K |
| 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 |
Page 1 of 9