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



2025-06-05
ACHV 2025-06-05 13:00:383.62 3.60 -5.23%
ACHV 2025-06-05 14:00:393.58 3.56 -5.94%
ACHV 2025-06-05 15:00:403.61 3.58 -5.23%
ACHV 2025-06-05 16:00:363.54 3.53 -6.89%
ACHV 2025-06-05 17:00:403.55 3.50 -7.57%
ACHV 2025-06-05 20:00:373.55 3.50 -8.09%
ACHV 2025-06-05 21:00:410.00 0.00 -8.09%
2025-06-06
ACHV 2025-06-06 05:00:383.92 3.21 -8.09%
ACHV 2025-06-06 06:00:433.92 3.50 -8.09%
ACHV 2025-06-06 07:00:393.60 3.50 -8.09%
ACHV 2025-06-06 08:00:393.59 3.50 -8.09%
ACHV 2025-06-06 09:00:463.60 3.53 -8.09%
ACHV 2025-06-06 10:00:423.65 3.60 3.13%
ACHV 2025-06-06 11:00:423.76 3.73 6.53%
ACHV 2025-06-06 12:00:413.76 3.73 5.74%
ACHV 2025-06-06 13:00:413.78 3.75 6.01%
ACHV 2025-06-06 14:00:433.78 3.77 6.79%
ACHV 2025-06-06 15:00:413.83 3.79 7.83%
ACHV 2025-06-06 16:00:443.83 3.82 8.09%
ACHV 2025-06-06 16:53:33
8-K Sec report https://www.sec.gov/Archives/edgar/data/949858/000095017025083214/0000950170-25-083214-index.htm
8-K - ACHIEVE LIFE SCIENCES, INC. (0000949858) (Filer)
ACHV 2025-06-06 17:00:423.90 3.56 8.78%
ACHV 2025-06-06 18:00:464.24 3.56 8.78%
ACHV 2025-06-06 21:00:430.00 0.00 8.78%
2025-06-09
ACHV 2025-06-09 05:00:394.40 3.21 8.78%
ACHV 2025-06-09 07:00:384.00 3.21 8.78%
ACHV 2025-06-09 07:05:15
S-1/A Sec report https://www.sec.gov/Archives/edgar/data/2019410/000110465925057593/0001104659-25-057593-index.htm
S-1/A - Caris Life Sciences, Inc. (0002019410) (Filer)
ACHV 2025-06-09 08:00:424.00 3.70 8.78%
ACHV 2025-06-09 10:00:373.79 3.75 -1.70%
ACHV 2025-06-09 11:00:403.69 3.66 -3.97%
ACHV 2025-06-09 12:00:363.69 3.67 -3.97%
ACHV 2025-06-09 13:00:403.67 3.65 -4.53%
ACHV 2025-06-09 14:00:413.67 3.64 -4.53%
ACHV 2025-06-09 15:00:393.75 3.72 -2.83%
ACHV 2025-06-09 16:00:403.76 3.75 -1.70%
ACHV 2025-06-09 17:00:383.80 3.60 -1.57%
ACHV 2025-06-09 18:00:444.55 3.60 -1.57%
ACHV 2025-06-09 21:00:360.00 0.00 -1.57%
2025-06-10
ACHV 2025-06-10 05:00:344.35 3.21 -1.57%
ACHV 2025-06-10 08:00:414.55 3.50 -1.57%
ACHV 2025-06-10 10:00:413.73 3.70 -1.31%
ACHV 2025-06-10 11:00:383.76 3.73 0.00%
ACHV 2025-06-10 12:00:423.83 3.80 1.31%
ACHV 2025-06-10 13:00:413.76 3.73 0.00%
ACHV 2025-06-10 14:00:373.73 3.71 -0.78%
ACHV 2025-06-10 15:00:373.73 3.71 -1.04%
ACHV 2025-06-10 16:00:363.69 3.68 -1.57%
ACHV 2025-06-10 17:00:383.69 3.25 -1.60%
ACHV 2025-06-10 21:00:410.00 0.00 -1.60%
2025-06-11
ACHV 2025-06-11 05:00:414.27 3.21 -1.60%
ACHV 2025-06-11 08:00:374.15 3.25 -1.60%
ACHV 2025-06-11 09:00:364.15 3.34 -1.60%
ACHV 2025-06-11 10:00:413.75 3.72 1.06%
ACHV 2025-06-11 11:00:373.68 3.66 -0.53%
ACHV 2025-06-11 12:00:353.73 3.71 1.06%
ACHV 2025-06-11 13:00:353.72 3.70 0.80%
ACHV 2025-06-11 14:00:343.72 3.69 0.80%
ACHV 2025-06-11 15:00:363.61 3.60 -2.13%
ACHV 2025-06-11 16:00:353.58 3.57 -2.66%
ACHV 2025-06-11 17:00:353.60 3.25 -2.98%
ACHV 2025-06-11 21:00:390.00 0.00 -2.98%
2025-06-12
ACHV 2025-06-12 05:00:403.99 3.26 -2.98%
ACHV 2025-06-12 10:00:393.34 3.30 -6.78%
ACHV 2025-06-12 11:00:363.30 3.26 -7.59%
ACHV 2025-06-12 12:00:413.33 3.30 -7.32%
ACHV 2025-06-12 13:00:343.33 3.30 -6.50%
ACHV 2025-06-12 14:00:363.35 3.33 -5.96%
ACHV 2025-06-12 15:00:383.31 3.28 -6.78%
ACHV 2025-06-12 16:00:343.32 3.31 -6.78%
ACHV 2025-06-12 17:00:393.32 3.25 -6.72%
ACHV 2025-06-12 21:00:410.00 0.00 -6.72%
2025-06-13
ACHV 2025-06-13 12:00:363.26 3.24 -1.68%
ACHV 2025-06-13 13:00:393.27 3.25 -1.40%
ACHV 2025-06-13 14:00:413.26 3.25 -1.40%
ACHV 2025-06-13 15:00:403.24 3.22 -2.24%
ACHV 2025-06-13 16:00:433.28 3.25 -1.40%
ACHV 2025-06-13 17:00:383.33 3.11 -1.81%
ACHV 2025-06-13 18:00:433.65 3.11 -1.81%
ACHV 2025-06-13 21:00:460.00 0.00 -1.81%
2025-06-16
ACHV 2025-06-16 05:00:423.69 2.98 -1.81%
ACHV 2025-06-16 07:00:423.40 3.29 -1.81%
ACHV 2025-06-16 07:01:57
S-1/A Sec report https://www.sec.gov/Archives/edgar/data/2019410/000110465925059635/0001104659-25-059635-index.htm
S-1/A - Caris Life Sciences, Inc. (0002019410) (Filer)
ACHV 2025-06-16 08:00:393.40 3.29 4.52%
ACHV 2025-06-16 10:00:423.20 3.16 -1.81%
ACHV 2025-06-16 11:00:383.26 3.22 0.90%
ACHV 2025-06-16 12:00:383.20 3.18 -1.81%
ACHV 2025-06-16 13:00:403.21 3.19 -1.20%
ACHV 2025-06-16 14:00:413.18 3.17 -1.81%
ACHV 2025-06-16 15:00:383.10 3.08 -4.82%
ACHV 2025-06-16 16:00:403.10 3.09 -4.82%
ACHV 2025-06-16 17:00:373.40 2.75 -2.46%
ACHV 2025-06-16 18:00:423.25 2.75 -2.46%
ACHV 2025-06-16 21:00:380.00 0.00 -2.46%
2025-06-17
ACHV 2025-06-17 05:01:083.30 2.79 -2.46%
ACHV 2025-06-17 09:00:343.25 2.79 -2.46%
ACHV 2025-06-17 10:00:403.06 3.03 -1.23%
ACHV 2025-06-17 11:00:363.13 3.11 0.92%
ACHV 2025-06-17 12:00:383.13 3.12 0.92%
ACHV 2025-06-17 13:00:403.10 3.07 -0.31%
ACHV 2025-06-17 14:00:403.08 3.05 -0.62%
ACHV 2025-06-17 15:00:433.05 3.03 -1.85%
ACHV 2025-06-17 16:00:392.99 2.98 -3.08%
ACHV 2025-06-17 17:00:363.00 2.79 -3.87%
ACHV 2025-06-17 18:00:403.00 2.79 -3.23%
ACHV 2025-06-17 19:00:423.66 2.79 -1.94%
ACHV 2025-06-17 21:00:370.00 0.00 -1.94%
2025-06-18
ACHV 2025-06-18 05:00:453.49 2.66 -1.94%
ACHV 2025-06-18 08:00:423.69 2.77 -1.94%
ACHV 2025-06-18 09:00:433.20 2.77 -1.94%
ACHV 2025-06-18 10:00:413.04 2.98 0.97%
ACHV 2025-06-18 11:00:443.10 3.07 4.19%
ACHV 2025-06-18 12:00:363.14 3.10 4.84%
ACHV 2025-06-18 12:40:27
8-K Sec report https://www.sec.gov/Archives/edgar/data/830616/000155837025008718/0001558370-25-008718-index.htm
8-K - SCI Engineered Materials, Inc. (0000830616) (Filer)
ACHV 2025-06-18 13:00:383.16 3.12 5.48%
ACHV 2025-06-18 14:00:423.13 3.11 4.84%
ACHV 2025-06-18 15:00:443.11 3.08 4.19%
ACHV 2025-06-18 16:00:453.17 3.16 6.13%
ACHV 2025-06-18 17:00:403.69 3.00 5.70%
ACHV 2025-06-18 20:00:433.69 3.14 5.70%
ACHV 2025-06-18 21:00:430.00 0.00 5.70%
2025-06-20
ACHV 2025-06-20 05:00:333.69 2.89 5.70%
ACHV 2025-06-20 08:00:353.37 2.75 5.70%
ACHV 2025-06-20 09:00:343.69 3.01 5.70%
ACHV 2025-06-20 10:00:393.15 3.10 -1.34%
ACHV 2025-06-20 11:00:373.12 3.08 -1.01%
ACHV 2025-06-20 12:00:373.12 3.09 -1.01%
ACHV 2025-06-20 13:00:363.21 3.19 2.35%
ACHV 2025-06-20 14:00:423.23 3.21 2.35%
ACHV 2025-06-20 15:00:363.25 3.24 3.69%
ACHV 2025-06-20 16:01:083.35 3.34 7.05%
ACHV 2025-06-20 17:01:153.99 3.06 6.69%
ACHV 2025-06-20 18:01:193.99 3.35 6.69%
ACHV 2025-06-20 19:00:423.97 3.06 7.01%
ACHV 2025-06-20 20:00:383.64 3.06 7.01%
ACHV 2025-06-20 21:00:380.00 0.00 7.01%
2025-06-23
ACHV 2025-06-23 05:00:363.96 2.93 7.01%
ACHV 2025-06-23 07:00:363.40 2.93 7.01%
ACHV 2025-06-23 08:00:563.40 2.93 1.59%
ACHV 2025-06-23 09:00:433.38 3.30 -1.27%
ACHV 2025-06-23 10:00:543.35 3.30 -0.64%
ACHV 2025-06-23 11:00:383.40 3.38 1.59%
ACHV 2025-06-23 12:00:353.46 3.44 3.50%
ACHV 2025-06-23 13:00:403.53 3.50 5.41%
ACHV 2025-06-23 14:00:413.69 3.65 9.55%
ACHV 2025-06-23 15:00:363.83 3.81 15.29%
ACHV 2025-06-23 16:00:413.85 3.84 15.61%
ACHV 2025-06-23 17:00:383.84 3.74 14.63%
ACHV 2025-06-23 21:00:420.00 0.00 14.63%
2025-06-24
ACHV 2025-06-24 05:00:364.20 3.39 14.63%
ACHV 2025-06-24 06:00:444.20 3.50 14.63%
ACHV 2025-06-24 07:00:443.90 3.40 14.63%
ACHV 2025-06-24 08:00:403.90 3.82 14.63%
ACHV 2025-06-24 09:00:363.90 3.50 14.63%
ACHV 2025-06-24 10:00:383.70 3.68 -4.18%
ACHV 2025-06-24 11:00:383.79 3.74 -1.19%
ACHV 2025-06-24 12:00:403.80 3.77 -1.79%
ACHV 2025-06-24 13:00:463.70 3.67 -3.88%
ACHV 2025-06-24 14:00:393.79 3.78 -1.49%
ACHV 2025-06-24 15:00:373.82 3.81 -0.30%
ACHV 2025-06-24 16:00:443.84 3.82 0.00%
ACHV 2025-06-24 17:00:433.99 3.70 -0.52%
ACHV 2025-06-24 21:00:370.00 0.00 -0.52%
2025-06-25
ACHV 2025-06-25 05:00:404.24 3.48 -0.52%
ACHV 2025-06-25 08:00:414.24 3.81 -0.52%
ACHV 2025-06-25 09:00:403.86 3.50 0.00%
ACHV 2025-06-25 10:00:423.80 3.75 -1.04%
ACHV 2025-06-25 11:00:403.73 3.71 -2.08%
ACHV 2025-06-25 12:00:433.83 3.80 0.78%
ACHV 2025-06-25 13:00:403.88 3.86 1.82%
ACHV 2025-06-25 14:00:413.89 3.84 1.30%
ACHV 2025-06-25 15:00:383.83 3.80 0.00%
ACHV 2025-06-25 16:00:393.82 3.81 0.00%
ACHV 2025-06-25 17:00:403.90 3.71 0.00%
ACHV 2025-06-25 18:00:423.90 3.61 0.00%
ACHV 2025-06-25 21:00:440.00 0.00 0.00%
2025-06-26
ACHV 2025-06-26 05:00:414.24 3.31 0.00%
ACHV 2025-06-26 08:00:393.87 3.39 0.00%
ACHV 2025-06-26 09:00:413.86 3.39 0.00%
ACHV 2025-06-26 10:00:393.80 3.71 -0.79%
ACHV 2025-06-26 11:00:353.70 3.66 -2.89%
ACHV 2025-06-26 12:00:403.66 3.64 -3.67%
ACHV 2025-06-26 13:00:413.64 3.63 -3.94%
ACHV 2025-06-26 14:00:383.56 3.55 -6.04%
ACHV 2025-06-26 15:00:373.54 3.52 -6.82%
ACHV 2025-06-26 16:00:373.50 3.49 -7.61%
ACHV 2025-06-26 17:00:363.12 3.02 -18.16%
ACHV 2025-06-26 18:00:483.10 2.96 -20.00%
ACHV 2025-06-26 19:00:433.10 2.99 -20.26%
ACHV 2025-06-26 20:00:433.12 2.99 -19.47%
ACHV 2025-06-26 21:00:470.00 0.00 -19.47%
2025-06-27
ACHV 2025-06-27 05:00:373.24 2.73 -19.47%
ACHV 2025-06-27 06:00:332.91 2.80 -19.47%
ACHV 2025-06-27 07:00:333.14 2.80 -15.53%
ACHV 2025-06-27 08:00:413.06 2.90 -11.58%
ACHV 2025-06-27 09:00:322.79 2.74 -20.00%
ACHV 2025-06-27 10:00:372.28 2.25 -32.11%
ACHV 2025-06-27 11:00:332.40 2.39 -28.95%
ACHV 2025-06-27 12:00:362.32 2.31 -31.05%
ACHV 2025-06-27 13:00:312.29 2.27 -32.11%
ACHV 2025-06-27 14:00:352.26 2.25 -32.63%
ACHV 2025-06-27 15:00:432.25 2.23 -33.16%
ACHV 2025-06-27 16:00:342.25 2.23 -33.42%
ACHV 2025-06-27 17:00:302.32 2.22 -35.61%
ACHV 2025-06-27 17:28:32
8-K Sec report https://www.sec.gov/Archives/edgar/data/949858/000095017025091055/0000950170-25-091055-index.htm
8-K - ACHIEVE LIFE SCIENCES, INC. (0000949858) (Filer)
ACHV 2025-06-27 18:00:262.32 2.21 -36.18%
ACHV 2025-06-27 19:00:242.34 2.22 -33.62%
ACHV 2025-06-27 20:00:372.36 2.24 -32.48%
ACHV 2025-06-27 21:00:300.00 0.00 -32.48%
2025-06-30
ACHV 2025-06-30 05:00:362.36 2.29 2.28%
ACHV 2025-06-30 06:00:322.33 2.29 3.13%
ACHV 2025-06-30 07:00:352.31 2.29 3.13%
ACHV 2025-06-30 08:00:342.33 2.25 3.13%
ACHV 2025-06-30 09:00:362.29 2.12 1.42%
ACHV 2025-06-30 10:00:342.18 2.16 -1.71%
ACHV 2025-06-30 11:00:332.14 2.12 -2.28%
ACHV 2025-06-30 12:00:322.15 2.12 -2.28%
ACHV 2025-06-30 13:00:352.17 2.16 -1.71%
ACHV 2025-06-30 14:00:402.11 2.10 -3.42%
ACHV 2025-06-30 15:00:342.18 2.17 -1.14%
ACHV 2025-06-30 16:00:402.25 2.24 0.85%
ACHV 2025-06-30 17:00:372.30 2.10 0.00%
ACHV 2025-06-30 19:00:302.30 2.10 -1.79%
ACHV 2025-06-30 21:00:300.00 0.00 -1.79%
2025-07-01
ACHV 2025-07-01 05:00:362.50 2.10 -1.79%
ACHV 2025-07-01 06:00:352.30 2.10 -1.79%
ACHV 2025-07-01 08:00:372.40 2.15 -1.79%
ACHV 2025-07-01 09:00:352.40 2.19 -1.79%
ACHV 2025-07-01 10:00:312.19 2.18 -2.69%
ACHV 2025-07-01 11:00:352.23 2.20 -1.79%
ACHV 2025-07-01 12:00:322.25 2.24 0.00%
ACHV 2025-07-01 13:00:362.21 2.20 -1.79%
ACHV 2025-07-01 14:00:432.23 2.21 -1.79%
ACHV 2025-07-01 15:00:372.23 2.21 -0.90%
ACHV 2025-07-01 17:00:382.28 2.16 -0.88%
ACHV 2025-07-01 21:00:320.00 0.00 -0.88%
2025-07-02
ACHV 2025-07-02 05:00:372.35 2.04 -0.88%
ACHV 2025-07-02 06:00:352.35 2.22 -0.88%
ACHV 2025-07-02 08:00:372.35 2.15 -0.88%
ACHV 2025-07-02 09:00:362.23 2.15 -0.88%
ACHV 2025-07-02 10:00:362.19 2.18 -1.33%
ACHV 2025-07-02 11:00:322.25 2.23 1.33%
ACHV 2025-07-02 12:00:332.19 2.18 -1.77%
ACHV 2025-07-02 13:00:362.25 2.22 0.44%
ACHV 2025-07-02 14:00:412.25 2.24 1.33%
ACHV 2025-07-02 15:00:332.27 2.25 2.21%
ACHV 2025-07-02 17:00:402.30 2.21 2.25%
ACHV 2025-07-02 18:00:372.38 2.21 2.25%
ACHV 2025-07-02 21:00:440.00 0.00 2.25%
2025-07-03
ACHV 2025-07-03 05:00:382.48 2.27 0.90%
ACHV 2025-07-03 06:00:402.48 2.23 0.90%
ACHV 2025-07-03 07:00:402.48 2.21 0.90%
ACHV 2025-07-03 10:00:372.25 2.21 0.00%
ACHV 2025-07-03 11:00:392.25 2.23 -0.45%
ACHV 2025-07-03 12:00:362.18 2.17 -3.60%
ACHV 2025-07-03 13:00:352.18 2.17 -3.15%
ACHV 2025-07-03 14:00:322.27 2.16 -3.10%
ACHV 2025-07-03 17:00:362.28 2.12 -4.42%
ACHV 2025-07-03 18:00:350.00 0.00 -4.42%


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.