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



2025-03-03
ACHV 2025-03-03 23:00:400.00 0.00 -7.17%
2025-03-04
ACHV 2025-03-04 06:00:573.22 1.14 -7.17%
ACHV 2025-03-04 07:00:404.23 1.14 -7.17%
ACHV 2025-03-04 08:00:423.22 2.61 -7.17%
ACHV 2025-03-04 09:00:352.90 2.26 -7.17%
ACHV 2025-03-04 10:00:493.22 2.57 -0.98%
ACHV 2025-03-04 11:00:372.84 2.81 -0.98%
ACHV 2025-03-04 12:00:392.88 2.86 0.65%
ACHV 2025-03-04 13:00:342.85 2.84 0.00%
ACHV 2025-03-04 14:00:392.98 2.93 2.61%
ACHV 2025-03-04 15:00:343.01 2.98 4.89%
ACHV 2025-03-04 16:00:332.96 2.94 3.26%
ACHV 2025-03-04 17:00:354.20 2.89 1.95%
ACHV 2025-03-04 18:00:343.38 2.89 1.75%
ACHV 2025-03-04 21:00:440.00 0.00 1.75%
2025-03-05
ACHV 2025-03-05 06:00:334.23 1.17 1.75%
ACHV 2025-03-05 08:00:374.23 2.65 1.75%
ACHV 2025-03-05 09:00:353.85 2.65 1.75%
ACHV 2025-03-05 10:00:363.41 2.65 1.75%
ACHV 2025-03-05 11:00:362.94 2.91 0.35%
ACHV 2025-03-05 12:00:312.91 2.90 -0.35%
ACHV 2025-03-05 13:00:312.89 2.88 -1.05%
ACHV 2025-03-05 14:00:362.93 2.91 0.35%
ACHV 2025-03-05 15:00:342.90 2.88 -0.70%
ACHV 2025-03-05 16:00:342.91 2.90 0.00%
ACHV 2025-03-05 17:00:323.55 2.88 -0.70%
ACHV 2025-03-05 18:00:353.25 2.88 -1.03%
ACHV 2025-03-05 21:00:480.00 0.00 -1.03%
2025-03-06
ACHV 2025-03-06 06:00:344.23 1.16 -1.03%
ACHV 2025-03-06 08:00:363.25 2.60 -1.03%
ACHV 2025-03-06 10:00:363.25 2.62 -1.03%
ACHV 2025-03-06 11:00:342.92 2.88 0.69%
ACHV 2025-03-06 12:00:382.92 2.90 1.03%
ACHV 2025-03-06 13:00:392.94 2.92 2.06%
ACHV 2025-03-06 14:00:392.86 2.84 -1.37%
ACHV 2025-03-06 15:00:372.89 2.88 0.34%
ACHV 2025-03-06 16:00:402.99 2.97 3.44%
ACHV 2025-03-06 17:00:353.23 2.90 8.93%
ACHV 2025-03-06 18:00:383.47 2.90 9.03%
ACHV 2025-03-06 21:00:570.00 0.00 9.03%
2025-03-07
ACHV 2025-03-07 06:00:364.05 2.77 9.03%
ACHV 2025-03-07 08:00:354.03 2.77 9.03%
ACHV 2025-03-07 09:00:353.79 2.77 9.03%
ACHV 2025-03-07 10:00:383.79 2.74 9.03%
ACHV 2025-03-07 11:00:313.13 3.09 -2.08%
ACHV 2025-03-07 12:00:403.21 3.17 1.74%
ACHV 2025-03-07 13:00:353.13 3.11 -0.69%
ACHV 2025-03-07 14:00:373.15 3.13 0.00%
ACHV 2025-03-07 15:00:343.17 3.16 1.04%
ACHV 2025-03-07 16:00:383.14 3.12 -0.35%
ACHV 2025-03-07 17:00:333.15 3.00 0.00%
ACHV 2025-03-07 19:00:353.15 2.57 0.00%
ACHV 2025-03-07 21:01:060.00 0.00 0.00%
2025-03-10
ACHV 2025-03-10 05:00:354.23 3.15 0.00%
ACHV 2025-03-10 07:00:313.79 3.15 0.00%
ACHV 2025-03-10 09:00:373.58 3.15 0.00%
ACHV 2025-03-10 10:00:403.15 3.10 -0.32%
ACHV 2025-03-10 11:00:393.07 3.04 -2.55%
ACHV 2025-03-10 13:00:373.07 3.05 -2.55%
ACHV 2025-03-10 14:00:363.06 3.04 -2.87%
ACHV 2025-03-10 15:00:403.01 2.98 -4.46%
ACHV 2025-03-10 16:00:395.00 2.65 -2.55%
ACHV 2025-03-10 17:00:383.79 2.58 -2.55%
ACHV 2025-03-10 19:00:453.59 2.58 -2.55%
ACHV 2025-03-10 20:00:380.00 0.00 -2.55%
2025-03-11
ACHV 2025-03-11 04:00:350.00 3.09 -2.55%
ACHV 2025-03-11 05:00:414.23 3.09 -2.55%
ACHV 2025-03-11 06:00:404.23 3.21 -2.55%
ACHV 2025-03-11 07:00:463.58 3.21 -2.55%
ACHV 2025-03-11 07:35:08
8-K Sec report https://www.sec.gov/Archives/edgar/data/949858/000095017025036830/0000950170-25-036830-index.htm
8-K - ACHIEVE LIFE SCIENCES, INC. (0000949858) (Filer)
ACHV 2025-03-11 07:37:57
10-K Sec report https://www.sec.gov/Archives/edgar/data/949858/000095017025036831/0000950170-25-036831-index.htm
10-K - ACHIEVE LIFE SCIENCES, INC. (0000949858) (Filer)
ACHV 2025-03-11 08:00:383.47 2.61 0.96%
ACHV 2025-03-11 09:00:423.47 3.09 0.96%
ACHV 2025-03-11 10:00:392.91 2.86 -5.10%
ACHV 2025-03-11 11:00:402.95 2.91 -4.14%
ACHV 2025-03-11 12:00:432.96 2.94 -3.50%
ACHV 2025-03-11 13:00:372.92 2.91 -4.46%
ACHV 2025-03-11 14:00:362.93 2.91 -4.46%
ACHV 2025-03-11 14:52:39
Achieve Life Sciences, Inc. (ACHV) Q4 2024 Earnings Call Transcript
ACHV 2025-03-11 16:00:362.97 2.91 -5.10%
ACHV 2025-03-11 17:00:362.97 2.91 -4.58%
ACHV 2025-03-11 18:00:383.47 2.88 -4.58%
ACHV 2025-03-11 19:00:333.47 2.88 -3.27%
ACHV 2025-03-11 20:00:350.00 0.00 -3.27%
2025-03-12
ACHV 2025-03-12 04:00:383.20 0.00 -3.27%
ACHV 2025-03-12 05:00:382.96 1.17 -3.27%
ACHV 2025-03-12 07:00:382.96 2.57 -3.27%
ACHV 2025-03-12 08:00:402.96 2.64 -3.27%
ACHV 2025-03-12 09:00:342.96 2.68 1.31%
ACHV 2025-03-12 10:00:392.87 2.85 -1.96%
ACHV 2025-03-12 11:00:392.74 2.72 -5.56%
ACHV 2025-03-12 12:00:382.76 2.75 -5.56%
ACHV 2025-03-12 13:00:382.76 2.74 -5.56%
ACHV 2025-03-12 14:00:352.74 2.73 -5.88%
ACHV 2025-03-12 15:00:372.71 2.69 -7.52%
ACHV 2025-03-12 16:00:382.71 2.62 -8.82%
ACHV 2025-03-12 17:00:382.71 2.60 -9.25%
ACHV 2025-03-12 18:00:383.11 2.60 -9.25%
ACHV 2025-03-12 19:00:362.93 2.60 -9.25%
ACHV 2025-03-12 20:00:420.00 0.00 -9.25%
2025-03-13
ACHV 2025-03-13 05:00:363.49 1.06 -9.25%
ACHV 2025-03-13 07:00:393.02 2.43 -9.25%
ACHV 2025-03-13 10:00:362.64 2.62 -0.68%
ACHV 2025-03-13 11:00:362.70 2.67 1.37%
ACHV 2025-03-13 12:00:342.67 2.65 0.34%
ACHV 2025-03-13 13:00:322.69 2.67 0.68%
ACHV 2025-03-13 14:00:342.59 2.57 -2.05%
ACHV 2025-03-13 15:00:332.65 2.64 0.00%
ACHV 2025-03-13 16:00:302.74 2.47 0.00%
ACHV 2025-03-13 17:00:332.74 2.29 0.00%
ACHV 2025-03-13 20:00:360.00 0.00 0.00%
2025-03-14
ACHV 2025-03-14 05:00:353.00 1.06 0.00%
ACHV 2025-03-14 07:00:332.96 2.26 0.00%
ACHV 2025-03-14 08:00:352.66 2.26 0.00%
ACHV 2025-03-14 09:00:322.66 2.48 0.00%
ACHV 2025-03-14 10:00:352.65 2.59 -1.89%
ACHV 2025-03-14 11:00:312.68 2.67 0.75%
ACHV 2025-03-14 12:00:352.71 2.68 1.51%
ACHV 2025-03-14 14:00:312.68 2.66 0.75%
ACHV 2025-03-14 15:00:312.71 2.69 1.89%
ACHV 2025-03-14 16:00:372.78 2.67 4.15%
ACHV 2025-03-14 17:00:332.79 2.62 4.15%
ACHV 2025-03-14 18:00:313.00 2.62 4.15%
ACHV 2025-03-14 20:00:390.00 0.00 4.15%
2025-03-17
ACHV 2025-03-17 05:00:383.47 1.11 4.15%
ACHV 2025-03-17 07:00:373.24 2.45 4.15%
ACHV 2025-03-17 08:00:383.24 2.57 4.15%
ACHV 2025-03-17 10:00:382.92 2.81 3.77%
ACHV 2025-03-17 11:00:362.83 2.80 1.89%
ACHV 2025-03-17 12:00:382.92 2.90 5.66%
ACHV 2025-03-17 13:00:382.86 2.82 3.02%
ACHV 2025-03-17 14:00:362.90 2.88 4.91%
ACHV 2025-03-17 15:00:382.90 2.87 4.53%
ACHV 2025-03-17 16:00:372.95 2.63 5.66%
ACHV 2025-03-17 17:00:442.95 2.91 5.43%
ACHV 2025-03-17 18:00:383.24 2.91 5.43%
ACHV 2025-03-17 20:00:390.00 0.00 5.43%
2025-03-18
ACHV 2025-03-18 05:00:383.47 2.70 5.43%
ACHV 2025-03-18 07:00:373.24 2.70 5.43%
ACHV 2025-03-18 09:00:353.82 2.13 5.43%
ACHV 2025-03-18 10:00:382.84 2.81 -3.62%
ACHV 2025-03-18 11:00:392.87 2.86 -1.45%
ACHV 2025-03-18 13:00:352.85 2.82 -2.54%
ACHV 2025-03-18 14:00:342.83 2.82 -2.90%
ACHV 2025-03-18 15:00:362.81 2.80 -3.99%
ACHV 2025-03-18 16:00:343.07 2.55 -4.71%
ACHV 2025-03-18 17:00:403.24 2.54 -4.47%
ACHV 2025-03-18 20:00:400.00 0.00 -4.47%
2025-03-19
ACHV 2025-03-19 05:00:383.47 1.12 -4.47%
ACHV 2025-03-19 07:00:353.24 2.56 -4.47%
ACHV 2025-03-19 09:00:443.24 2.78 -4.47%
ACHV 2025-03-19 10:00:372.80 2.77 0.34%
ACHV 2025-03-19 11:00:352.74 2.70 -2.06%
ACHV 2025-03-19 12:00:392.74 2.73 -1.72%
ACHV 2025-03-19 13:00:382.71 2.69 -2.75%
ACHV 2025-03-19 14:00:392.71 2.68 -2.41%
ACHV 2025-03-19 15:00:422.67 2.65 -4.47%
ACHV 2025-03-19 16:00:382.98 2.64 -3.78%
ACHV 2025-03-19 17:00:363.15 2.52 -1.08%
ACHV 2025-03-19 18:00:393.15 2.76 -1.08%
ACHV 2025-03-19 19:00:403.15 2.66 -1.08%
ACHV 2025-03-19 20:00:380.00 0.00 2.88%
2025-03-20
ACHV 2025-03-20 05:00:382.85 2.75 2.88%
ACHV 2025-03-20 06:00:382.85 2.80 2.88%
ACHV 2025-03-20 07:00:352.80 2.52 3.96%
ACHV 2025-03-20 08:00:402.85 2.53 5.04%
ACHV 2025-03-20 09:00:372.85 2.65 6.12%
ACHV 2025-03-20 10:00:422.95 2.87 8.27%
ACHV 2025-03-20 11:00:343.00 2.98 11.51%
ACHV 2025-03-20 12:00:393.01 3.00 11.87%
ACHV 2025-03-20 13:00:402.95 2.92 9.71%
ACHV 2025-03-20 14:00:362.88 2.87 7.55%
ACHV 2025-03-20 15:00:392.83 2.81 5.40%
ACHV 2025-03-20 16:00:383.02 2.69 2.88%
ACHV 2025-03-20 17:00:383.04 2.69 3.00%
ACHV 2025-03-20 18:00:403.15 2.69 3.00%
ACHV 2025-03-20 20:00:350.00 0.00 3.00%
2025-03-21
ACHV 2025-03-21 05:00:413.47 2.46 3.00%
ACHV 2025-03-21 08:00:373.47 2.49 3.00%
ACHV 2025-03-21 09:00:343.25 2.47 3.00%
ACHV 2025-03-21 10:00:392.80 2.70 0.37%
ACHV 2025-03-21 11:00:352.72 2.70 -1.50%
ACHV 2025-03-21 12:00:402.79 2.77 1.12%
ACHV 2025-03-21 13:00:412.81 2.78 1.50%
ACHV 2025-03-21 14:00:382.78 2.75 0.75%
ACHV 2025-03-21 15:00:382.81 2.78 1.12%
ACHV 2025-03-21 16:00:413.03 2.70 2.25%
ACHV 2025-03-21 17:00:453.33 2.47 2.18%
ACHV 2025-03-21 20:00:400.00 0.00 2.18%
2025-03-24
ACHV 2025-03-24 05:00:413.47 1.13 2.18%
ACHV 2025-03-24 07:00:393.25 2.47 2.18%
ACHV 2025-03-24 09:00:413.25 2.69 2.18%
ACHV 2025-03-24 10:00:402.86 2.80 2.91%
ACHV 2025-03-24 11:00:382.84 2.80 0.36%
ACHV 2025-03-24 12:00:402.86 2.84 1.45%
ACHV 2025-03-24 13:00:372.83 2.81 0.36%
ACHV 2025-03-24 14:00:372.85 2.84 1.45%
ACHV 2025-03-24 14:46:53
8-K Sec report https://www.sec.gov/Archives/edgar/data/835662/000164117225000261/0001641172-25-000261-index.htm
8-K - AiXin Life International, Inc. (0000835662) (Filer)
ACHV 2025-03-24 15:00:412.86 2.85 1.82%
ACHV 2025-03-24 16:00:373.30 2.75 5.82%
ACHV 2025-03-24 17:00:483.22 2.75 5.69%
ACHV 2025-03-24 20:00:410.00 0.00 5.69%
ACHV 2025-03-24 20:36:51
8-K Sec report https://www.sec.gov/Archives/edgar/data/835662/000164117225000411/0001641172-25-000411-index.htm
8-K - AiXin Life International, Inc. (0000835662) (Filer)
2025-03-25
ACHV 2025-03-25 05:00:383.22 1.19 5.69%
ACHV 2025-03-25 07:00:363.22 2.26 5.69%
ACHV 2025-03-25 08:00:413.22 2.29 5.69%
ACHV 2025-03-25 09:00:383.22 2.48 5.69%
ACHV 2025-03-25 10:00:422.89 2.82 -5.34%
ACHV 2025-03-25 11:00:402.90 2.88 -2.85%
ACHV 2025-03-25 12:00:442.89 2.85 -3.20%
ACHV 2025-03-25 13:00:392.88 2.86 -3.20%
ACHV 2025-03-25 14:00:382.85 2.84 -4.27%
ACHV 2025-03-25 15:00:372.86 2.85 -3.91%
ACHV 2025-03-25 16:00:383.55 2.69 -3.91%
ACHV 2025-03-25 17:00:373.55 2.49 -3.70%
ACHV 2025-03-25 20:00:360.00 0.00 -3.70%
2025-03-26
ACHV 2025-03-26 05:00:384.23 1.15 -3.70%
ACHV 2025-03-26 07:00:353.58 2.29 -3.70%
ACHV 2025-03-26 08:00:363.19 2.51 -3.70%
ACHV 2025-03-26 10:00:382.90 2.88 1.01%
ACHV 2025-03-26 11:00:412.97 2.95 3.37%
ACHV 2025-03-26 12:00:412.95 2.94 2.69%
ACHV 2025-03-26 13:00:382.94 2.93 2.69%
ACHV 2025-03-26 14:00:392.93 2.92 2.36%
ACHV 2025-03-26 15:00:422.92 2.91 2.02%
ACHV 2025-03-26 16:00:433.05 2.65 2.02%
ACHV 2025-03-26 17:00:423.06 2.79 2.10%
ACHV 2025-03-26 20:00:340.00 0.00 2.10%
2025-03-27
ACHV 2025-03-27 05:00:403.31 2.56 2.10%
ACHV 2025-03-27 09:00:393.31 2.57 2.10%
ACHV 2025-03-27 10:00:353.01 2.94 0.70%
ACHV 2025-03-27 11:00:412.89 2.88 -1.05%
ACHV 2025-03-27 12:00:392.86 2.85 -2.45%
ACHV 2025-03-27 13:00:442.91 2.90 -0.70%
ACHV 2025-03-27 14:00:412.88 2.87 -1.40%
ACHV 2025-03-27 15:00:382.90 2.89 -0.70%
ACHV 2025-03-27 16:00:392.92 2.86 -0.70%
ACHV 2025-03-27 17:00:342.92 2.84 -0.68%
ACHV 2025-03-27 17:03:30
10-K Sec report https://www.sec.gov/Archives/edgar/data/1510964/000095017025046180/0000950170-25-046180-index.htm
10-K - CV Sciences, Inc. (0001510964) (Filer)
ACHV 2025-03-27 18:00:333.10 2.84 -0.68%
ACHV 2025-03-27 20:00:260.00 0.00 -0.68%
2025-03-28
ACHV 2025-03-28 05:00:303.31 2.60 -0.68%
ACHV 2025-03-28 10:00:372.86 2.84 -0.34%
ACHV 2025-03-28 11:00:362.84 2.83 -2.05%
ACHV 2025-03-28 12:00:362.80 2.79 -3.42%
ACHV 2025-03-28 13:00:392.80 2.79 -3.77%
ACHV 2025-03-28 14:00:362.77 2.76 -4.79%
ACHV 2025-03-28 15:00:392.77 2.76 -4.45%
ACHV 2025-03-28 16:00:362.80 2.74 -4.11%
ACHV 2025-03-28 17:00:362.80 2.29 -4.14%
ACHV 2025-03-28 18:00:383.49 2.29 -4.14%
ACHV 2025-03-28 20:00:390.00 0.00 -4.14%
2025-03-31
ACHV 2025-03-31 05:00:354.23 1.12 -4.14%
ACHV 2025-03-31 07:00:363.09 2.34 -4.14%
ACHV 2025-03-31 08:00:353.09 2.47 -4.14%
ACHV 2025-03-31 10:00:352.73 2.65 -3.10%
ACHV 2025-03-31 11:00:382.69 2.66 -3.45%
ACHV 2025-03-31 12:00:362.70 2.69 -2.41%
ACHV 2025-03-31 13:00:362.67 2.65 -4.14%
ACHV 2025-03-31 14:00:352.70 2.69 -2.76%
ACHV 2025-03-31 15:00:392.69 2.68 -3.10%
ACHV 2025-03-31 16:00:362.85 2.66 -3.79%
ACHV 2025-03-31 17:00:483.08 2.66 -3.96%
ACHV 2025-03-31 20:00:420.00 0.00 -3.96%
2025-04-01
ACHV 2025-04-01 05:00:364.27 1.07 -3.96%
ACHV 2025-04-01 07:00:353.09 2.43 -3.96%
ACHV 2025-04-01 08:00:343.09 2.44 -3.96%
ACHV 2025-04-01 10:00:382.63 2.60 -1.08%
ACHV 2025-04-01 11:00:372.57 2.56 -3.96%
ACHV 2025-04-01 12:00:382.58 2.57 -3.24%
ACHV 2025-04-01 13:00:372.54 2.53 -4.68%
ACHV 2025-04-01 14:00:362.49 2.48 -6.83%
ACHV 2025-04-01 15:00:382.51 2.50 -6.12%
ACHV 2025-04-01 16:00:372.99 2.47 -5.76%
ACHV 2025-04-01 17:00:392.99 2.45 -7.12%
ACHV 2025-04-01 20:00:340.00 0.00 -7.12%
2025-04-02
ACHV 2025-04-02 05:00:293.22 2.25 -7.12%
ACHV 2025-04-02 07:00:363.09 2.25 -7.12%
ACHV 2025-04-02 08:00:352.82 2.25 -7.12%
ACHV 2025-04-02 09:00:372.82 2.26 -7.12%
ACHV 2025-04-02 10:00:342.47 2.45 -1.87%
ACHV 2025-04-02 11:00:312.49 2.46 -1.50%
ACHV 2025-04-02 12:00:322.54 2.52 0.75%
ACHV 2025-04-02 13:00:362.56 2.55 1.50%
ACHV 2025-04-02 14:00:362.57 2.56 1.87%
ACHV 2025-04-02 16:00:412.61 2.00 1.50%
ACHV 2025-04-02 17:00:383.09 2.29 1.59%
ACHV 2025-04-02 18:00:343.09 2.33 1.59%
ACHV 2025-04-02 19:00:353.09 2.24 1.59%
ACHV 2025-04-02 20:00:370.00 0.00 1.59%


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.