investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$ACHV: Achieve Life Sciences, Inc. - Common Shares

+ Pharmaceutical , Disease: Addictions



Clear duplicates of prices



2025-11-17
ACHV 2025-11-17 05:01:160.00 0.00 -4.37%
ACHV 2025-11-17 06:01:165.41 3.96 -4.37%
ACHV 2025-11-17 07:01:135.41 4.03 -4.37%
ACHV 2025-11-17 08:01:134.87 4.03 -4.37%
ACHV 2025-11-17 09:01:114.42 4.34 -0.44%
ACHV 2025-11-17 09:47:10
8-K Sec report https://www.sec.gov/Archives/edgar/data/830616/000110465925112984/0001104659-25-112984-index.htm
8-K - SCI Engineered Materials, Inc. (0000830616) (Filer)
ACHV 2025-11-17 10:01:104.87 4.34 -0.44%
ACHV 2025-11-17 11:01:054.40 4.37 0.22%
ACHV 2025-11-17 12:01:084.49 4.46 2.62%
ACHV 2025-11-17 13:01:164.47 4.46 2.62%
ACHV 2025-11-17 14:01:294.41 4.40 0.87%
ACHV 2025-11-17 15:01:164.43 4.42 1.09%
ACHV 2025-11-17 16:01:194.35 4.34 -0.87%
ACHV 2025-11-17 17:02:064.86 0.00 0.66%
ACHV 2025-11-17 18:01:154.86 4.03 0.68%
ACHV 2025-11-17 21:01:430.00 0.00 0.68%
2025-11-18
ACHV 2025-11-18 05:01:190.00 4.29 0.68%
ACHV 2025-11-18 06:01:205.27 4.29 0.68%
ACHV 2025-11-18 11:01:224.30 4.26 -2.51%
ACHV 2025-11-18 12:01:114.27 4.25 -2.74%
ACHV 2025-11-18 13:01:094.38 4.36 -0.46%
ACHV 2025-11-18 14:01:134.34 4.32 -1.60%
ACHV 2025-11-18 15:01:134.36 4.34 -0.91%
ACHV 2025-11-18 16:01:164.34 4.33 -1.60%
ACHV 2025-11-18 17:01:184.35 4.28 -1.60%
ACHV 2025-11-18 18:01:154.35 4.28 -1.59%
ACHV 2025-11-18 19:01:184.72 4.28 -1.59%
ACHV 2025-11-18 21:01:490.00 0.00 -1.59%
ACHV 2025-11-18 22:01:184.77 4.28 -1.59%
2025-11-19
ACHV 2025-11-19 06:01:115.27 3.89 -1.59%
ACHV 2025-11-19 07:01:105.27 3.94 -1.59%
ACHV 2025-11-19 09:01:084.85 3.95 -1.59%
ACHV 2025-11-19 10:01:114.85 3.96 -1.59%
ACHV 2025-11-19 11:01:114.43 4.38 2.05%
ACHV 2025-11-19 11:36:06
10-Q Sec report https://www.sec.gov/Archives/edgar/data/835662/000149315225024182/0001493152-25-024182-index.htm
10-Q - AiXin Life International, Inc. (0000835662) (Filer)
ACHV 2025-11-19 12:01:134.38 4.34 0.23%
ACHV 2025-11-19 13:01:134.40 4.37 1.36%
ACHV 2025-11-19 14:01:144.39 4.33 1.36%
ACHV 2025-11-19 15:01:154.39 4.37 1.14%
ACHV 2025-11-19 16:01:204.34 4.32 0.00%
ACHV 2025-11-19 17:01:115.00 4.28 0.00%
ACHV 2025-11-19 18:01:194.88 4.28 0.00%
ACHV 2025-11-19 20:01:384.40 4.28 0.00%
ACHV 2025-11-19 21:01:420.00 0.00 0.00%
2025-11-20
ACHV 2025-11-20 06:01:105.27 3.89 0.00%
ACHV 2025-11-20 07:01:095.22 3.89 0.00%
ACHV 2025-11-20 08:01:144.50 3.89 0.00%
ACHV 2025-11-20 09:01:194.40 3.89 0.00%
ACHV 2025-11-20 10:01:164.50 3.89 0.00%
ACHV 2025-11-20 11:01:174.41 4.38 1.62%
ACHV 2025-11-20 12:01:084.20 4.17 -2.77%
ACHV 2025-11-20 13:01:224.15 4.11 -4.62%
ACHV 2025-11-20 14:01:184.02 4.00 -7.16%
ACHV 2025-11-20 15:01:214.00 3.98 -7.39%
ACHV 2025-11-20 16:01:263.93 3.92 -9.01%
ACHV 2025-11-20 17:01:275.92 3.84 -10.16%
ACHV 2025-11-20 18:01:424.30 3.75 -7.41%
ACHV 2025-11-20 19:01:504.34 3.64 -7.41%
ACHV 2025-11-20 20:01:454.29 3.64 -7.41%
ACHV 2025-11-20 21:01:410.00 0.00 -7.41%
2025-11-21
ACHV 2025-11-21 06:01:404.00 3.48 -7.41%
ACHV 2025-11-21 07:01:264.00 3.90 0.69%
ACHV 2025-11-21 08:01:225.27 3.90 0.93%
ACHV 2025-11-21 09:01:244.50 3.90 0.93%
ACHV 2025-11-21 10:02:264.10 3.90 4.86%
ACHV 2025-11-21 11:01:143.97 3.92 2.31%
ACHV 2025-11-21 12:01:133.89 3.86 0.00%
ACHV 2025-11-21 13:01:244.02 3.99 3.01%
ACHV 2025-11-21 14:01:154.01 3.99 3.01%
ACHV 2025-11-21 15:01:343.94 3.90 0.93%
ACHV 2025-11-21 16:01:263.96 3.94 1.85%
ACHV 2025-11-21 17:01:244.00 3.82 2.08%
ACHV 2025-11-21 18:01:194.00 3.82 2.32%
ACHV 2025-11-21 19:01:224.34 3.82 2.32%
ACHV 2025-11-21 21:01:550.00 0.00 2.32%
2025-11-24
ACHV 2025-11-24 06:01:185.27 3.61 2.32%
ACHV 2025-11-24 07:01:265.27 3.61 5.15%
ACHV 2025-11-24 08:01:185.21 3.61 5.15%
ACHV 2025-11-24 09:01:164.04 3.95 5.15%
ACHV 2025-11-24 10:01:084.40 3.82 5.15%
ACHV 2025-11-24 11:01:163.99 3.95 0.00%
ACHV 2025-11-24 12:01:114.02 3.97 1.29%
ACHV 2025-11-24 13:01:174.01 4.00 1.29%
ACHV 2025-11-24 14:03:554.01 3.99 1.29%
ACHV 2025-11-24 15:01:233.99 3.97 0.00%
ACHV 2025-11-24 16:02:563.95 3.93 0.00%
ACHV 2025-11-24 17:01:430.00 3.90 0.52%
ACHV 2025-11-24 18:01:204.45 3.90 0.51%
ACHV 2025-11-24 19:01:204.40 3.90 0.51%
ACHV 2025-11-24 21:01:260.00 0.00 0.51%
2025-11-25
ACHV 2025-11-25 06:01:495.18 3.69 0.51%
ACHV 2025-11-25 07:01:224.15 3.85 0.51%
ACHV 2025-11-25 09:01:194.15 3.91 0.51%
ACHV 2025-11-25 10:01:194.38 3.91 4.80%
ACHV 2025-11-25 11:01:234.29 4.24 8.84%
ACHV 2025-11-25 12:01:214.35 4.32 9.34%
ACHV 2025-11-25 13:01:154.35 4.33 9.09%
ACHV 2025-11-25 14:01:144.32 4.30 9.09%
ACHV 2025-11-25 15:01:144.32 4.29 8.84%
ACHV 2025-11-25 16:01:194.36 4.34 9.85%
ACHV 2025-11-25 17:01:214.80 4.25 15.66%
ACHV 2025-11-25 18:01:064.60 4.57 15.62%
ACHV 2025-11-25 21:01:180.00 0.00 15.37%
2025-11-26
ACHV 2025-11-26 06:01:145.16 4.61 0.76%
ACHV 2025-11-26 08:01:144.80 4.61 3.02%
ACHV 2025-11-26 09:01:114.74 4.61 3.02%
ACHV 2025-11-26 10:01:114.74 4.61 3.27%
ACHV 2025-11-26 11:01:154.76 4.71 4.28%
ACHV 2025-11-26 12:01:074.90 4.88 8.06%
ACHV 2025-11-26 13:01:334.93 4.92 8.56%
ACHV 2025-11-26 14:01:154.93 4.91 8.56%
ACHV 2025-11-26 15:01:154.92 4.90 8.56%
ACHV 2025-11-26 16:01:144.93 4.92 8.56%
ACHV 2025-11-26 17:01:194.99 4.78 6.30%
ACHV 2025-11-26 18:01:234.99 4.70 5.45%
ACHV 2025-11-26 19:01:354.99 4.70 6.32%
ACHV 2025-11-26 21:01:240.00 0.00 6.32%
2025-11-27
ACHV 2025-11-27 19:01:174.99 4.70 6.32%
ACHV 2025-11-27 21:01:290.00 0.00 6.32%
2025-11-28
ACHV 2025-11-28 06:01:185.48 4.42 6.32%
ACHV 2025-11-28 07:01:125.48 4.48 6.32%
ACHV 2025-11-28 08:01:075.00 4.30 6.32%
ACHV 2025-11-28 09:01:085.00 4.45 6.32%
ACHV 2025-11-28 10:01:094.97 4.45 6.32%
ACHV 2025-11-28 11:01:104.81 4.75 -0.87%
ACHV 2025-11-28 12:01:064.89 4.86 1.09%
ACHV 2025-11-28 13:01:124.88 4.87 1.09%
ACHV 2025-11-28 14:01:145.00 4.76 0.87%
ACHV 2025-11-28 15:01:165.00 4.76 0.83%
ACHV 2025-11-28 18:01:070.00 0.00 3.51%
2025-12-01
ACHV 2025-12-01 05:01:125.65 4.88 3.51%
ACHV 2025-12-01 06:01:115.39 4.88 3.51%
ACHV 2025-12-01 07:01:095.54 4.90 0.41%
ACHV 2025-12-01 08:01:085.00 4.90 0.41%
ACHV 2025-12-01 09:01:124.85 4.70 -1.03%
ACHV 2025-12-01 10:01:104.85 4.36 -2.48%
ACHV 2025-12-01 11:01:104.84 4.83 -0.83%
ACHV 2025-12-01 12:01:094.82 4.80 -1.03%
ACHV 2025-12-01 13:01:164.78 4.76 -1.65%
ACHV 2025-12-01 14:01:224.77 4.75 -2.27%
ACHV 2025-12-01 15:01:154.75 4.74 -2.48%
ACHV 2025-12-01 16:01:194.68 4.67 -3.93%
ACHV 2025-12-01 17:01:204.65 4.58 -4.34%
ACHV 2025-12-01 18:01:204.71 4.59 -4.31%
ACHV 2025-12-01 21:01:320.00 0.00 -4.31%
2025-12-02
ACHV 2025-12-02 06:01:225.57 4.25 -4.31%
ACHV 2025-12-02 08:01:175.11 4.67 -4.31%
ACHV 2025-12-02 09:01:154.70 4.59 0.41%
ACHV 2025-12-02 10:01:144.90 4.49 1.85%
ACHV 2025-12-02 11:01:144.72 4.67 1.03%
ACHV 2025-12-02 13:01:104.70 4.67 1.03%
ACHV 2025-12-02 14:01:094.72 4.70 1.23%
ACHV 2025-12-02 15:01:134.71 4.69 1.03%
ACHV 2025-12-02 16:01:164.68 4.67 0.62%
ACHV 2025-12-02 17:01:154.65 4.53 -2.26%
ACHV 2025-12-02 18:01:114.65 4.53 -2.37%
ACHV 2025-12-02 21:01:300.00 0.00 -2.37%
2025-12-03
ACHV 2025-12-03 06:01:134.92 4.13 -2.37%
ACHV 2025-12-03 07:01:184.92 4.53 -2.37%
ACHV 2025-12-03 09:01:114.87 4.49 -0.22%
ACHV 2025-12-03 10:01:074.92 4.49 -0.22%
ACHV 2025-12-03 11:01:124.65 4.61 1.94%
ACHV 2025-12-03 12:01:064.85 4.84 6.45%
ACHV 2025-12-03 13:01:064.84 4.83 6.45%
ACHV 2025-12-03 14:01:144.84 4.82 6.24%
ACHV 2025-12-03 15:01:214.76 4.75 4.30%
ACHV 2025-12-03 16:01:174.80 4.78 5.38%
ACHV 2025-12-03 17:01:304.89 4.58 7.31%
ACHV 2025-12-03 18:01:314.93 4.58 7.47%
ACHV 2025-12-03 19:01:134.93 4.61 7.47%
ACHV 2025-12-03 21:01:410.00 0.00 7.47%
2025-12-04
ACHV 2025-12-04 06:01:225.55 4.58 7.47%
ACHV 2025-12-04 08:01:215.00 4.49 7.47%
ACHV 2025-12-04 09:01:284.99 4.48 7.47%
ACHV 2025-12-04 10:01:344.95 4.49 7.47%
ACHV 2025-12-04 11:06:005.04 5.00 2.86%
ACHV 2025-12-04 12:01:095.12 5.11 5.27%
ACHV 2025-12-04 13:04:324.99 4.95 1.98%
ACHV 2025-12-04 14:01:184.97 4.95 1.98%
ACHV 2025-12-04 15:01:215.00 4.99 2.86%
ACHV 2025-12-04 16:01:534.96 4.92 1.76%
ACHV 2025-12-04 17:01:114.95 4.65 -1.98%
ACHV 2025-12-04 18:01:134.95 4.76 -1.64%
ACHV 2025-12-04 21:01:390.00 0.00 -1.64%
2025-12-05
ACHV 2025-12-05 05:01:355.00 4.66 -1.64%
ACHV 2025-12-05 06:01:184.99 4.66 -1.64%
ACHV 2025-12-05 07:01:274.95 4.66 -1.64%
ACHV 2025-12-05 08:01:154.93 4.66 -1.64%
ACHV 2025-12-05 09:01:134.78 4.66 0.00%
ACHV 2025-12-05 11:01:224.74 4.69 -1.64%
ACHV 2025-12-05 12:01:094.62 4.59 -3.28%
ACHV 2025-12-05 13:01:124.70 4.66 -1.64%
ACHV 2025-12-05 14:01:104.75 4.71 -0.82%
ACHV 2025-12-05 15:01:104.70 4.67 -2.05%
ACHV 2025-12-05 16:01:324.68 4.66 -2.25%
ACHV 2025-12-05 17:01:165.00 4.61 -3.28%
ACHV 2025-12-05 18:01:075.00 4.62 -1.46%
ACHV 2025-12-05 20:01:185.00 4.62 -3.35%
ACHV 2025-12-05 21:01:290.00 0.00 -3.35%
2025-12-08
ACHV 2025-12-08 06:01:075.55 4.50 -3.35%
ACHV 2025-12-08 07:01:065.55 4.19 -3.35%
ACHV 2025-12-08 08:01:255.42 4.50 -3.35%
ACHV 2025-12-08 09:01:324.68 4.59 1.26%
ACHV 2025-12-08 10:01:175.10 4.50 1.26%
ACHV 2025-12-08 11:01:044.74 4.67 1.26%
ACHV 2025-12-08 12:01:134.68 4.66 1.05%
ACHV 2025-12-08 13:01:334.71 4.69 1.88%
ACHV 2025-12-08 14:01:314.68 4.66 1.05%
ACHV 2025-12-08 16:01:204.70 4.67 1.88%
ACHV 2025-12-08 17:01:314.86 4.50 1.88%
ACHV 2025-12-08 18:01:384.86 4.50 1.95%
ACHV 2025-12-08 20:01:224.86 4.55 1.95%
ACHV 2025-12-08 21:02:110.00 0.00 1.95%
2025-12-09
ACHV 2025-12-09 06:01:255.25 4.25 1.95%
ACHV 2025-12-09 08:01:215.00 4.25 1.95%
ACHV 2025-12-09 09:01:195.00 4.29 1.95%
ACHV 2025-12-09 10:02:094.82 3.38 1.95%
ACHV 2025-12-09 11:01:224.66 4.59 -1.08%
ACHV 2025-12-09 12:01:244.70 4.67 0.22%
ACHV 2025-12-09 13:01:284.70 4.67 -0.22%
ACHV 2025-12-09 14:02:004.74 4.71 0.65%
ACHV 2025-12-09 15:02:064.70 4.69 0.22%
ACHV 2025-12-09 17:02:204.71 4.63 -0.22%
ACHV 2025-12-09 18:01:194.71 4.55 -0.21%
ACHV 2025-12-09 19:02:104.99 4.55 -0.21%
ACHV 2025-12-09 21:01:430.00 0.00 -0.21%
2025-12-10
ACHV 2025-12-10 06:01:374.68 4.59 -0.21%
ACHV 2025-12-10 10:01:194.90 4.23 0.00%
ACHV 2025-12-10 11:01:114.70 4.66 0.64%
ACHV 2025-12-10 12:01:064.68 4.67 0.00%
ACHV 2025-12-10 13:01:234.68 4.66 0.00%
ACHV 2025-12-10 14:01:354.66 4.65 -0.43%
ACHV 2025-12-10 15:01:104.67 4.65 -0.21%
ACHV 2025-12-10 16:01:254.67 4.65 -0.43%
ACHV 2025-12-10 17:01:094.65 4.55 -1.28%
ACHV 2025-12-10 18:01:404.70 4.55 -1.28%
ACHV 2025-12-10 19:01:155.21 4.55 0.00%
ACHV 2025-12-10 21:01:160.00 0.00 0.00%
ACHV 2025-12-10 22:01:555.21 4.55 0.00%
2025-12-11
ACHV 2025-12-11 06:01:185.17 4.12 0.00%
ACHV 2025-12-11 08:01:175.17 4.19 0.00%
ACHV 2025-12-11 10:01:255.41 4.19 0.00%
ACHV 2025-12-11 11:01:414.59 4.57 -0.43%
ACHV 2025-12-11 12:01:274.66 4.63 1.07%
ACHV 2025-12-11 13:01:254.70 4.66 1.50%
ACHV 2025-12-11 14:01:194.81 4.75 3.63%
ACHV 2025-12-11 15:01:254.79 4.76 3.63%
ACHV 2025-12-11 16:01:214.81 4.79 4.06%
ACHV 2025-12-11 17:01:155.00 4.65 1.92%
ACHV 2025-12-11 18:02:235.00 4.65 1.95%
ACHV 2025-12-11 21:01:220.00 0.00 1.95%
2025-12-12
ACHV 2025-12-12 06:01:235.00 4.30 1.95%
ACHV 2025-12-12 09:01:145.00 4.21 1.95%
ACHV 2025-12-12 11:01:054.80 4.75 1.30%
ACHV 2025-12-12 12:01:094.87 4.83 3.25%
ACHV 2025-12-12 13:01:064.74 4.71 0.43%
ACHV 2025-12-12 14:01:164.79 4.75 2.17%
ACHV 2025-12-12 15:01:134.78 4.76 1.95%
ACHV 2025-12-12 16:01:324.70 4.69 0.22%
ACHV 2025-12-12 17:01:074.99 4.59 -1.08%
ACHV 2025-12-12 18:01:155.00 4.55 -1.07%
ACHV 2025-12-12 21:01:110.00 0.00 -1.07%
2025-12-15
ACHV 2025-12-15 06:01:134.90 4.23 -1.07%
ACHV 2025-12-15 09:01:164.75 4.23 1.07%
ACHV 2025-12-15 10:01:174.74 4.23 1.07%
ACHV 2025-12-15 11:01:114.54 4.53 -2.13%
ACHV 2025-12-15 12:01:104.50 4.48 -2.99%
ACHV 2025-12-15 13:01:074.50 4.49 -2.99%
ACHV 2025-12-15 14:01:174.52 4.50 -2.35%
ACHV 2025-12-15 15:01:204.54 4.53 -1.92%
ACHV 2025-12-15 16:01:264.52 4.50 -2.56%
ACHV 2025-12-15 17:01:184.52 4.46 -2.99%
ACHV 2025-12-15 18:01:154.79 4.46 -3.45%
ACHV 2025-12-15 21:01:230.00 0.00 -3.45%
2025-12-16
ACHV 2025-12-16 06:01:155.06 4.07 -3.45%
ACHV 2025-12-16 09:01:174.58 4.12 -3.45%
ACHV 2025-12-16 10:01:284.92 4.45 -0.43%
ACHV 2025-12-16 11:01:134.49 4.45 -0.43%
ACHV 2025-12-16 12:01:084.38 4.36 -2.59%
ACHV 2025-12-16 13:01:084.43 4.41 -1.72%
ACHV 2025-12-16 14:01:104.40 4.38 -2.16%
ACHV 2025-12-16 15:01:114.43 4.42 -1.51%
ACHV 2025-12-16 16:01:114.47 4.46 -0.43%
ACHV 2025-12-16 17:01:114.80 4.37 -2.37%
ACHV 2025-12-16 18:01:104.80 4.37 -2.45%
ACHV 2025-12-16 21:01:140.00 0.00 -2.45%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.