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



2025-02-20

ACHV 2025-02-20 00:00:410.00 0.00 -2.43%
ACHV 2025-02-20 06:00:393.69 2.70 -2.43%
ACHV 2025-02-20 08:00:393.69 2.94 -2.43%
ACHV 2025-02-20 11:00:363.23 3.20 0.30%
ACHV 2025-02-20 12:00:403.26 3.24 0.91%
ACHV 2025-02-20 13:00:403.22 3.21 0.30%
ACHV 2025-02-20 14:00:383.21 3.20 0.00%
ACHV 2025-02-20 15:00:413.23 3.22 0.30%
ACHV 2025-02-20 16:00:403.23 3.21 0.30%
ACHV 2025-02-20 17:00:373.25 3.19 0.30%
ACHV 2025-02-20 18:00:433.25 2.84 0.31%
ACHV 2025-02-20 19:00:333.69 2.84 0.31%
ACHV 2025-02-20 21:00:500.00 0.00 0.31%
2025-02-21

ACHV 2025-02-21 06:00:353.69 2.95 0.31%
ACHV 2025-02-21 08:00:383.53 2.95 0.31%
ACHV 2025-02-21 11:00:373.22 3.20 -0.62%
ACHV 2025-02-21 12:00:403.17 3.15 -1.87%
ACHV 2025-02-21 13:00:433.18 3.17 -1.56%
ACHV 2025-02-21 14:00:413.22 3.20 -0.31%
ACHV 2025-02-21 15:00:403.19 3.18 -1.25%
ACHV 2025-02-21 16:00:393.21 3.19 -0.93%
ACHV 2025-02-21 17:00:513.21 3.15 -1.56%
ACHV 2025-02-21 18:00:423.21 2.76 -1.55%
ACHV 2025-02-21 19:00:453.22 2.89 -1.55%
ACHV 2025-02-21 21:00:430.00 0.00 -1.55%
2025-02-24

ACHV 2025-02-24 06:00:423.69 2.70 -1.55%
ACHV 2025-02-24 08:00:403.69 2.76 -1.55%
ACHV 2025-02-24 09:00:453.69 3.02 -1.55%
ACHV 2025-02-24 10:00:413.69 2.76 -1.55%
ACHV 2025-02-24 11:00:393.15 3.13 -0.93%
ACHV 2025-02-24 12:00:453.14 3.13 -1.24%
ACHV 2025-02-24 13:00:413.12 3.11 -1.55%
ACHV 2025-02-24 14:00:363.13 3.12 -1.24%
ACHV 2025-02-24 15:00:403.14 3.12 -1.55%
ACHV 2025-02-24 16:00:373.14 3.13 -1.24%
ACHV 2025-02-24 17:00:453.18 3.10 -1.24%
ACHV 2025-02-24 18:00:443.18 3.10 -1.26%
ACHV 2025-02-24 21:01:070.00 0.00 -1.26%
2025-02-25

ACHV 2025-02-25 06:00:453.69 2.70 -1.26%
ACHV 2025-02-25 08:00:473.69 2.76 -1.26%
ACHV 2025-02-25 09:00:463.69 3.10 -1.26%
ACHV 2025-02-25 10:00:443.69 2.76 -1.26%
ACHV 2025-02-25 11:00:433.12 3.10 -0.63%
ACHV 2025-02-25 12:00:463.09 3.08 -1.26%
ACHV 2025-02-25 13:00:433.04 3.03 -2.84%
ACHV 2025-02-25 14:00:473.02 3.00 -3.79%
ACHV 2025-02-25 15:00:423.04 3.02 -3.15%
ACHV 2025-02-25 16:00:443.02 3.01 -3.47%
ACHV 2025-02-25 17:00:343.80 2.95 -3.47%
ACHV 2025-02-25 18:00:343.45 2.95 -3.51%
ACHV 2025-02-25 20:00:283.45 3.00 -3.51%
ACHV 2025-02-25 21:00:530.00 0.00 -3.51%
2025-02-26

ACHV 2025-02-26 06:00:483.69 2.77 -3.51%
ACHV 2025-02-26 08:00:403.69 2.97 -3.51%
ACHV 2025-02-26 09:00:403.69 2.77 -3.51%
ACHV 2025-02-26 10:00:393.67 2.77 -3.51%
ACHV 2025-02-26 11:00:393.02 2.98 -0.32%
ACHV 2025-02-26 12:00:383.01 3.00 -0.64%
ACHV 2025-02-26 13:00:393.04 3.02 0.32%
ACHV 2025-02-26 15:00:393.04 3.01 -0.32%
ACHV 2025-02-26 16:00:383.05 3.03 0.64%
ACHV 2025-02-26 17:00:413.33 2.93 0.32%
ACHV 2025-02-26 18:00:383.33 2.98 0.32%
ACHV 2025-02-26 18:16:57
10-K Sec report https://www.sec.gov/Archives/edgar/data/320335/000032033525000013/0000320335-25-000013-index.htm
10-K - GLOBE LIFE INC. (0000320335) (Filer)
ACHV 2025-02-26 19:00:353.33 2.93 0.32%
ACHV 2025-02-26 21:00:510.00 0.00 0.32%
2025-02-27

ACHV 2025-02-27 06:00:403.69 2.70 0.32%
ACHV 2025-02-27 10:00:393.69 2.98 0.32%
ACHV 2025-02-27 11:00:363.04 3.01 -0.64%
ACHV 2025-02-27 12:00:413.00 2.98 -0.96%
ACHV 2025-02-27 13:00:363.05 3.02 -0.64%
ACHV 2025-02-27 14:00:383.03 3.01 0.00%
ACHV 2025-02-27 15:00:373.01 3.00 -0.64%
ACHV 2025-02-27 16:00:402.99 2.97 -1.60%
ACHV 2025-02-27 17:00:373.80 2.96 -1.92%
ACHV 2025-02-27 18:00:363.83 2.96 -1.98%
ACHV 2025-02-27 19:00:393.64 2.96 -1.98%
ACHV 2025-02-27 20:00:393.79 2.96 -1.98%
ACHV 2025-02-27 21:00:400.00 0.00 -1.98%
2025-02-28

ACHV 2025-02-28 06:00:384.23 2.70 -1.98%
ACHV 2025-02-28 08:00:393.79 2.70 -1.98%
ACHV 2025-02-28 11:00:363.00 2.96 0.33%
ACHV 2025-02-28 12:00:403.05 3.03 2.31%
ACHV 2025-02-28 13:00:373.02 3.01 1.65%
ACHV 2025-02-28 14:00:403.01 3.00 0.99%
ACHV 2025-02-28 15:00:352.96 2.95 -0.33%
ACHV 2025-02-28 16:00:333.04 3.03 1.98%
ACHV 2025-02-28 17:00:353.33 2.90 3.30%
ACHV 2025-02-28 17:43:10
8-K Sec report https://www.sec.gov/Archives/edgar/data/320335/000032033525000017/0000320335-25-000017-index.htm
8-K - GLOBE LIFE INC. (0000320335) (Filer)
ACHV 2025-02-28 18:00:383.33 2.90 3.37%
ACHV 2025-02-28 21:00:470.00 0.00 3.37%
2025-03-03

ACHV 2025-03-03 06:00:394.23 3.13 3.37%
ACHV 2025-03-03 08:00:353.39 2.61 3.37%
ACHV 2025-03-03 10:00:373.39 2.86 3.37%
ACHV 2025-03-03 11:00:373.05 3.00 -1.35%
ACHV 2025-03-03 12:00:383.00 2.98 -2.69%
ACHV 2025-03-03 13:00:362.98 2.96 -3.37%
ACHV 2025-03-03 14:00:323.01 2.99 -2.36%
ACHV 2025-03-03 15:00:412.93 2.90 -5.05%
ACHV 2025-03-03 16:00:402.89 2.88 -6.40%
ACHV 2025-03-03 17:00:412.97 2.85 -7.41%
ACHV 2025-03-03 18:00:352.97 2.84 -7.17%
ACHV 2025-03-03 19:00:372.97 2.86 -7.17%
ACHV 2025-03-03 21:00:460.00 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%


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.