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



2025-10-13
ACHV 2025-10-13 00:01:180.00 0.00 -5.18%
ACHV 2025-10-13 06:01:113.47 3.09 -5.18%
ACHV 2025-10-13 07:01:073.45 3.09 -5.18%
ACHV 2025-10-13 08:01:123.18 3.10 -5.18%
ACHV 2025-10-13 09:01:113.17 3.10 0.91%
ACHV 2025-10-13 10:01:133.14 3.13 2.13%
ACHV 2025-10-13 12:01:093.15 3.14 2.13%
ACHV 2025-10-13 13:01:103.14 3.13 1.52%
ACHV 2025-10-13 14:01:113.12 3.11 0.91%
ACHV 2025-10-13 15:01:113.11 3.10 0.91%
ACHV 2025-10-13 16:01:133.15 3.10 0.91%
ACHV 2025-10-13 17:01:083.15 3.08 0.91%
ACHV 2025-10-13 20:01:130.00 0.00 0.91%
2025-10-14
ACHV 2025-10-14 04:01:110.00 3.10 0.91%
ACHV 2025-10-14 05:01:103.41 3.10 0.91%
ACHV 2025-10-14 06:01:073.40 2.75 0.00%
ACHV 2025-10-14 08:01:063.10 3.01 0.00%
ACHV 2025-10-14 09:01:013.10 3.04 -1.83%
ACHV 2025-10-14 10:01:023.13 3.12 0.91%
ACHV 2025-10-14 11:01:023.10 3.09 0.00%
ACHV 2025-10-14 12:01:043.15 3.14 1.52%
ACHV 2025-10-14 14:01:053.18 3.17 2.74%
ACHV 2025-10-14 15:01:083.17 3.16 2.13%
ACHV 2025-10-14 16:01:053.18 3.12 2.13%
ACHV 2025-10-14 17:01:093.18 3.00 2.26%
ACHV 2025-10-14 18:01:033.45 3.00 2.26%
ACHV 2025-10-14 20:01:070.00 0.00 2.26%
2025-10-15
ACHV 2025-10-15 05:01:033.47 2.77 2.26%
ACHV 2025-10-15 07:01:053.47 2.84 2.26%
ACHV 2025-10-15 09:01:023.47 2.87 2.26%
ACHV 2025-10-15 10:00:593.20 3.19 1.29%
ACHV 2025-10-15 11:01:023.19 3.18 0.97%
ACHV 2025-10-15 12:01:043.16 3.15 -0.65%
ACHV 2025-10-15 13:01:063.14 3.13 -0.65%
ACHV 2025-10-15 14:01:063.15 3.14 -0.65%
ACHV 2025-10-15 15:01:073.17 3.16 0.00%
ACHV 2025-10-15 16:01:063.21 3.15 0.65%
ACHV 2025-10-15 17:01:103.21 3.14 0.63%
ACHV 2025-10-15 18:01:083.48 3.15 0.63%
ACHV 2025-10-15 19:01:113.56 3.14 0.63%
ACHV 2025-10-15 20:01:110.00 0.00 0.63%
2025-10-16
ACHV 2025-10-16 05:01:113.56 2.89 0.63%
ACHV 2025-10-16 07:01:023.53 3.21 0.63%
ACHV 2025-10-16 08:01:013.23 3.15 2.21%
ACHV 2025-10-16 09:01:013.24 3.19 0.32%
ACHV 2025-10-16 10:01:013.23 3.22 1.58%
ACHV 2025-10-16 11:00:563.19 3.17 0.00%
ACHV 2025-10-16 12:00:593.13 3.12 -1.89%
ACHV 2025-10-16 14:01:083.11 3.10 -2.52%
ACHV 2025-10-16 15:01:133.10 3.09 -2.52%
ACHV 2025-10-16 16:01:113.12 3.06 -3.15%
ACHV 2025-10-16 17:01:103.42 3.06 2.20%
ACHV 2025-10-16 18:01:104.31 4.26 34.59%
ACHV 2025-10-16 19:01:104.18 4.03 27.36%
ACHV 2025-10-16 20:01:120.00 0.00 36.48%
2025-10-17
ACHV 2025-10-17 04:01:084.57 3.85 33.33%
ACHV 2025-10-17 05:01:103.90 3.85 22.96%
ACHV 2025-10-17 06:01:083.78 3.70 20.44%
ACHV 2025-10-17 07:01:113.85 3.80 22.96%
ACHV 2025-10-17 08:01:043.67 3.55 16.98%
ACHV 2025-10-17 09:00:583.81 3.70 21.70%
ACHV 2025-10-17 10:00:594.11 4.09 32.70%
ACHV 2025-10-17 11:00:584.34 4.33 39.62%
ACHV 2025-10-17 12:01:014.16 4.15 33.96%
ACHV 2025-10-17 13:01:024.12 4.11 32.70%
ACHV 2025-10-17 14:01:054.06 4.05 30.50%
ACHV 2025-10-17 15:01:064.15 4.13 33.33%
ACHV 2025-10-17 16:01:054.20 4.13 35.53%
ACHV 2025-10-17 17:01:084.22 4.15 36.69%
ACHV 2025-10-17 18:01:094.13 4.01 34.09%
ACHV 2025-10-17 19:01:084.22 4.04 33.77%
ACHV 2025-10-17 20:01:100.00 0.00 34.09%
2025-10-20
ACHV 2025-10-20 04:01:060.00 0.00 0.00%
ACHV 2025-10-20 05:01:040.00 0.00 -2.60%
ACHV 2025-10-20 06:01:034.20 4.11 -2.60%
ACHV 2025-10-20 07:01:014.20 4.13 -1.30%
ACHV 2025-10-20 07:15:34
Achieve: Expedited Review Of Cytisinicline Sets The Stage For Development Expansion
ACHV 2025-10-20 08:01:004.22 4.13 0.65%
ACHV 2025-10-20 09:01:004.25 4.15 1.62%
ACHV 2025-10-20 10:00:584.70 4.65 14.94%
ACHV 2025-10-20 11:01:014.70 4.67 16.23%
ACHV 2025-10-20 12:01:064.58 4.57 12.34%
ACHV 2025-10-20 13:01:074.50 4.49 9.74%
ACHV 2025-10-20 14:01:094.55 4.54 11.04%
ACHV 2025-10-20 15:01:074.67 4.66 15.26%
ACHV 2025-10-20 16:01:155.03 4.91 25.97%
ACHV 2025-10-20 17:01:145.03 4.96 17.86%
ACHV 2025-10-20 18:01:165.00 4.80 19.05%
ACHV 2025-10-20 19:01:165.03 4.80 19.05%
ACHV 2025-10-20 20:01:130.00 0.00 20.24%
2025-10-21
ACHV 2025-10-21 04:01:135.20 5.07 20.24%
ACHV 2025-10-21 05:01:125.00 4.90 -0.95%
ACHV 2025-10-21 06:01:065.04 5.00 0.00%
ACHV 2025-10-21 07:01:055.10 5.00 0.71%
ACHV 2025-10-21 08:01:035.04 4.62 0.00%
ACHV 2025-10-21 09:00:584.90 4.70 -2.14%
ACHV 2025-10-21 10:00:585.64 5.62 15.00%
ACHV 2025-10-21 11:00:595.38 5.37 9.05%
ACHV 2025-10-21 12:00:575.43 5.42 10.24%
ACHV 2025-10-21 13:01:025.48 5.47 10.95%
ACHV 2025-10-21 14:01:045.46 5.45 10.95%
ACHV 2025-10-21 15:01:085.44 5.43 10.71%
ACHV 2025-10-21 16:01:145.39 5.12 3.81%
ACHV 2025-10-21 17:01:125.20 5.14 2.20%
ACHV 2025-10-21 18:01:115.40 4.99 0.00%
ACHV 2025-10-21 19:01:115.10 5.00 2.20%
ACHV 2025-10-21 20:01:130.00 0.00 0.00%
2025-10-22
ACHV 2025-10-22 04:01:140.00 5.03 0.00%
ACHV 2025-10-22 05:01:145.52 5.03 0.00%
ACHV 2025-10-22 06:01:125.81 5.03 0.20%
ACHV 2025-10-22 07:01:065.81 5.16 0.20%
ACHV 2025-10-22 08:00:595.25 5.16 0.20%
ACHV 2025-10-22 10:01:005.09 5.08 -1.20%
ACHV 2025-10-22 11:00:585.04 5.03 -2.20%
ACHV 2025-10-22 12:01:144.99 4.96 -3.20%
ACHV 2025-10-22 13:01:294.95 4.92 -4.40%
ACHV 2025-10-22 14:01:204.92 4.91 -4.80%
ACHV 2025-10-22 15:01:185.01 5.00 -3.00%
ACHV 2025-10-22 16:01:265.15 4.92 -0.80%
ACHV 2025-10-22 17:01:185.15 5.11 -0.19%
ACHV 2025-10-22 18:01:215.15 5.00 0.00%
ACHV 2025-10-22 20:01:200.00 0.00 0.00%
2025-10-23
ACHV 2025-10-23 04:01:245.50 0.00 0.00%
ACHV 2025-10-23 05:01:275.50 4.69 0.00%
ACHV 2025-10-23 06:01:165.16 4.69 0.00%
ACHV 2025-10-23 09:01:105.15 4.67 -0.58%
ACHV 2025-10-23 10:01:115.00 4.98 -2.33%
ACHV 2025-10-23 11:01:044.86 4.84 -4.85%
ACHV 2025-10-23 12:01:074.80 4.79 -6.02%
ACHV 2025-10-23 13:01:154.88 4.87 -4.47%
ACHV 2025-10-23 14:01:094.82 4.80 -6.02%
ACHV 2025-10-23 15:01:134.82 4.80 -5.63%
ACHV 2025-10-23 16:01:174.95 4.76 -3.69%
ACHV 2025-10-23 17:01:214.95 4.75 -3.72%
ACHV 2025-10-23 20:01:200.00 0.00 -5.48%
2025-10-24
ACHV 2025-10-24 05:01:185.34 4.42 -5.48%
ACHV 2025-10-24 06:01:214.92 4.42 -5.48%
ACHV 2025-10-24 08:01:084.99 4.92 0.00%
ACHV 2025-10-24 09:01:085.08 4.90 0.00%
ACHV 2025-10-24 10:01:064.95 4.92 0.78%
ACHV 2025-10-24 11:01:064.86 4.84 -0.98%
ACHV 2025-10-24 12:01:074.89 4.88 -0.59%
ACHV 2025-10-24 13:01:174.99 4.98 1.57%
ACHV 2025-10-24 14:01:184.92 4.90 0.00%
ACHV 2025-10-24 15:01:184.89 4.88 -0.78%
ACHV 2025-10-24 16:01:205.01 4.96 1.76%
ACHV 2025-10-24 17:01:205.00 4.96 1.63%
ACHV 2025-10-24 18:01:265.00 4.84 1.63%
ACHV 2025-10-24 19:01:195.00 4.94 1.63%
ACHV 2025-10-24 20:01:190.00 0.00 1.63%
2025-10-27
ACHV 2025-10-27 05:01:285.00 4.53 0.00%
ACHV 2025-10-27 07:01:355.20 4.53 0.20%
ACHV 2025-10-27 08:01:395.20 4.55 0.00%
ACHV 2025-10-27 10:01:344.89 4.88 -2.24%
ACHV 2025-10-27 11:01:294.82 4.80 -3.66%
ACHV 2025-10-27 12:01:324.86 4.84 -2.64%
ACHV 2025-10-27 14:01:404.80 4.79 -4.07%
ACHV 2025-10-27 15:01:424.78 4.76 -4.27%
ACHV 2025-10-27 16:01:184.80 4.67 -6.50%
ACHV 2025-10-27 17:01:245.00 4.55 -5.80%
ACHV 2025-10-27 20:01:220.00 0.00 -5.80%
2025-10-28
ACHV 2025-10-28 05:01:144.68 4.21 -5.80%
ACHV 2025-10-28 06:01:134.68 4.65 -0.40%
ACHV 2025-10-28 07:01:104.68 4.45 -0.40%
ACHV 2025-10-28 08:01:204.99 4.55 -0.20%
ACHV 2025-10-28 09:01:244.95 4.67 2.00%
ACHV 2025-10-28 10:01:124.78 4.75 2.40%
ACHV 2025-10-28 11:01:044.96 4.95 5.80%
ACHV 2025-10-28 12:01:184.86 4.84 3.80%
ACHV 2025-10-28 13:01:254.81 4.80 2.60%
ACHV 2025-10-28 14:01:114.78 4.76 2.20%
ACHV 2025-10-28 15:01:094.79 4.78 2.40%
ACHV 2025-10-28 16:01:164.81 4.70 2.20%
ACHV 2025-10-28 17:01:194.95 4.66 2.35%
ACHV 2025-10-28 20:01:040.00 0.00 2.35%
2025-10-29
ACHV 2025-10-29 04:01:070.00 4.59 2.35%
ACHV 2025-10-29 05:01:055.15 4.67 2.35%
ACHV 2025-10-29 07:01:055.15 4.70 2.35%
ACHV 2025-10-29 08:01:065.30 4.71 -0.85%
ACHV 2025-10-29 09:01:065.30 4.70 -0.85%
ACHV 2025-10-29 10:01:044.71 4.70 -1.50%
ACHV 2025-10-29 11:01:044.84 4.83 1.07%
ACHV 2025-10-29 12:01:124.90 4.88 2.78%
ACHV 2025-10-29 13:01:054.93 4.92 3.21%
ACHV 2025-10-29 14:01:054.95 4.92 3.63%
ACHV 2025-10-29 15:01:084.95 4.92 3.21%
ACHV 2025-10-29 16:01:114.97 4.71 3.63%
ACHV 2025-10-29 17:01:125.05 4.71 3.56%
ACHV 2025-10-29 18:01:085.05 4.70 3.56%
ACHV 2025-10-29 20:01:060.00 0.00 3.56%
2025-10-30
ACHV 2025-10-30 05:01:055.10 4.53 3.56%
ACHV 2025-10-30 07:01:095.05 4.53 3.56%
ACHV 2025-10-30 08:01:075.01 4.95 3.56%
ACHV 2025-10-30 09:01:045.00 4.70 0.00%
ACHV 2025-10-30 10:01:044.89 4.88 -1.26%
ACHV 2025-10-30 11:01:064.85 4.84 -2.30%
ACHV 2025-10-30 12:01:075.05 5.04 1.88%
ACHV 2025-10-30 13:01:105.12 5.11 3.56%
ACHV 2025-10-30 14:01:085.20 5.19 5.23%
ACHV 2025-10-30 15:01:095.19 5.18 5.23%
ACHV 2025-10-30 16:01:125.25 5.08 6.28%
ACHV 2025-10-30 17:01:075.29 5.20 6.06%
ACHV 2025-10-30 18:01:125.30 5.08 5.86%
ACHV 2025-10-30 20:01:160.00 0.00 5.86%
2025-10-31
ACHV 2025-10-31 05:01:135.83 4.84 5.86%
ACHV 2025-10-31 06:01:095.38 4.84 5.86%
ACHV 2025-10-31 07:01:115.38 4.82 5.86%
ACHV 2025-10-31 08:01:075.38 4.86 1.62%
ACHV 2025-10-31 09:01:135.32 5.25 1.82%
ACHV 2025-10-31 10:01:095.38 5.37 3.03%
ACHV 2025-10-31 11:01:075.18 5.17 -1.21%
ACHV 2025-10-31 12:01:085.05 5.04 -3.84%
ACHV 2025-10-31 13:01:105.07 5.05 -3.43%
ACHV 2025-10-31 14:01:265.13 5.12 -2.42%
ACHV 2025-10-31 15:01:095.12 5.11 -2.42%
ACHV 2025-10-31 16:02:525.21 5.00 -2.42%
ACHV 2025-10-31 17:01:085.21 5.12 -2.29%
ACHV 2025-10-31 18:01:155.21 5.00 -2.29%
ACHV 2025-10-31 19:01:065.21 5.00 -0.76%
ACHV 2025-10-31 20:01:100.00 0.00 -0.76%
2025-11-03
ACHV 2025-11-03 05:01:178.00 0.00 -0.76%
ACHV 2025-11-03 06:01:115.86 4.58 -0.76%
ACHV 2025-11-03 07:01:115.86 4.67 -0.76%
ACHV 2025-11-03 08:01:155.75 4.67 -0.76%
ACHV 2025-11-03 09:01:105.17 4.67 -0.76%
ACHV 2025-11-03 10:01:115.30 5.17 0.76%
ACHV 2025-11-03 11:01:135.18 5.12 0.95%
ACHV 2025-11-03 12:01:145.22 5.21 1.72%
ACHV 2025-11-03 13:01:175.26 5.25 2.67%
ACHV 2025-11-03 14:01:285.20 5.19 1.53%
ACHV 2025-11-03 15:01:135.14 5.13 0.38%
ACHV 2025-11-03 16:01:185.11 5.09 0.00%
ACHV 2025-11-03 17:02:505.25 5.00 0.00%
ACHV 2025-11-03 18:01:225.25 5.12 0.00%
ACHV 2025-11-03 19:01:255.26 5.00 0.00%
ACHV 2025-11-03 21:02:030.00 0.00 0.00%
ACHV 2025-11-03 22:01:405.26 5.00 0.00%
2025-11-04
ACHV 2025-11-04 06:01:095.35 4.58 0.00%
ACHV 2025-11-04 08:01:125.25 5.09 0.00%
ACHV 2025-11-04 09:01:055.18 4.58 -0.39%
ACHV 2025-11-04 10:01:105.20 4.96 -2.34%
ACHV 2025-11-04 11:01:055.08 5.04 -0.78%
ACHV 2025-11-04 12:01:085.01 5.00 -1.95%
ACHV 2025-11-04 13:01:084.95 4.92 -3.52%
ACHV 2025-11-04 14:01:134.87 4.86 -4.69%
ACHV 2025-11-04 15:05:484.85 4.84 -5.27%
ACHV 2025-11-04 16:02:174.82 4.80 -5.66%
ACHV 2025-11-04 17:01:195.10 4.75 -5.66%
ACHV 2025-11-04 18:01:195.10 4.75 -6.85%
ACHV 2025-11-04 19:01:285.10 4.70 -6.85%
2025-11-05
ACHV 2025-11-05 06:01:175.82 4.40 -6.85%
ACHV 2025-11-05 08:01:315.53 4.40 -6.85%
ACHV 2025-11-05 09:01:175.53 4.41 0.98%
ACHV 2025-11-05 10:01:195.00 4.53 0.98%
ACHV 2025-11-05 11:01:115.02 4.99 4.11%
ACHV 2025-11-05 12:01:064.93 4.92 2.54%
ACHV 2025-11-05 13:01:074.96 4.95 3.33%
ACHV 2025-11-05 14:01:084.99 4.96 3.33%
ACHV 2025-11-05 15:01:184.97 4.96 3.33%
ACHV 2025-11-05 16:01:214.99 4.96 3.52%
ACHV 2025-11-05 17:01:114.95 4.92 2.54%
ACHV 2025-11-05 18:06:035.43 4.92 2.70%
ACHV 2025-11-05 19:01:165.37 4.75 2.70%
ACHV 2025-11-05 20:08:005.37 4.86 2.70%
ACHV 2025-11-05 21:01:290.00 0.00 2.70%
2025-11-06
ACHV 2025-11-06 06:01:115.86 4.53 0.62%
ACHV 2025-11-06 07:01:225.86 4.41 0.62%
ACHV 2025-11-06 08:01:095.20 4.41 0.62%
ACHV 2025-11-06 08:10:25
8-K Sec report https://www.sec.gov/Archives/edgar/data/949858/000119312525268056/0001193125-25-268056-index.htm
8-K - ACHIEVE LIFE SCIENCES, INC. (0000949858) (Filer)
ACHV 2025-11-06 08:15:50
10-Q Sec report https://www.sec.gov/Archives/edgar/data/949858/000119312525268074/0001193125-25-268074-index.htm
10-Q - ACHIEVE LIFE SCIENCES, INC. (0000949858) (Filer)
ACHV 2025-11-06 09:01:055.02 4.41 0.83%
ACHV 2025-11-06 10:01:085.02 4.49 0.83%
ACHV 2025-11-06 11:01:104.83 4.80 -2.08%
ACHV 2025-11-06 12:01:064.74 4.71 -4.16%
ACHV 2025-11-06 13:01:124.70 4.67 -4.78%
ACHV 2025-11-06 14:01:174.76 4.75 -3.33%
ACHV 2025-11-06 15:01:274.79 4.78 -2.91%
ACHV 2025-11-06 16:01:104.75 4.74 -3.53%
ACHV 2025-11-06 16:26:10
Achieve Life Sciences, Inc. (ACHV) Q3 2025 Earnings Call Transcript
ACHV 2025-11-06 17:01:144.80 4.66 -3.74%
ACHV 2025-11-06 18:01:144.80 4.66 -3.65%
ACHV 2025-11-06 19:01:154.85 4.66 -3.65%
ACHV 2025-11-06 21:01:290.00 0.00 -3.65%
ACHV 2025-11-06 22:01:184.85 4.66 -3.65%
2025-11-07
ACHV 2025-11-07 05:01:180.00 4.59 -3.65%
ACHV 2025-11-07 06:01:194.99 4.59 -3.65%
ACHV 2025-11-07 08:01:094.85 4.59 -3.65%
ACHV 2025-11-07 11:01:104.52 4.50 -4.67%
ACHV 2025-11-07 12:01:074.49 4.48 -5.07%
ACHV 2025-11-07 13:01:114.46 4.45 -5.68%
ACHV 2025-11-07 14:01:324.45 4.42 -5.88%
ACHV 2025-11-07 15:01:214.45 4.44 -5.88%
ACHV 2025-11-07 16:01:164.54 4.53 -4.06%
ACHV 2025-11-07 17:01:225.08 4.46 -3.04%
ACHV 2025-11-07 18:01:184.58 4.37 -3.38%
ACHV 2025-11-07 19:01:194.70 4.37 -3.38%
ACHV 2025-11-07 21:01:410.00 0.00 -3.38%
2025-11-10
ACHV 2025-11-10 06:01:275.41 4.20 -3.38%
ACHV 2025-11-10 08:01:164.95 4.20 -3.38%
ACHV 2025-11-10 09:01:244.95 4.25 -3.38%
ACHV 2025-11-10 10:01:134.95 4.62 1.48%
ACHV 2025-11-10 11:01:204.52 4.50 -1.69%
ACHV 2025-11-10 12:01:154.42 4.41 -3.59%
ACHV 2025-11-10 13:01:174.41 4.40 -3.59%
ACHV 2025-11-10 14:01:184.47 4.46 -2.53%
ACHV 2025-11-10 15:01:184.45 4.42 -3.38%
ACHV 2025-11-10 16:01:364.43 4.42 -3.59%
ACHV 2025-11-10 17:01:304.60 4.30 -2.53%
ACHV 2025-11-10 18:01:244.60 4.38 -2.61%
ACHV 2025-11-10 21:01:300.00 0.00 -2.61%


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.