2026-04-16
|
| ACHV | 2026-04-16 05:01:24 | | 3.70 | 3.50 | -3.05% |
| ACHV | 2026-04-16 06:01:27 | | 3.87 | 3.50 | -3.05% |
| ACHV | 2026-04-16 07:01:44 | | 3.79 | 3.15 | -3.05% |
| ACHV | 2026-04-16 08:01:24 | | 3.79 | 3.45 | -3.05% |
| ACHV | 2026-04-16 09:01:19 | | 4.02 | 3.99 | 12.74% |
| ACHV | 2026-04-16 10:01:12 | | 4.07 | 4.03 | 13.85% |
| ACHV | 2026-04-16 11:01:19 | | 4.41 | 4.40 | 24.10% |
| ACHV | 2026-04-16 12:01:21 | | 5.02 | 5.00 | 40.44% |
| ACHV | 2026-04-16 13:01:18 | | 4.78 | 4.75 | 34.07% |
| ACHV | 2026-04-16 14:01:20 | | 4.74 | 4.71 | 32.96% |
| ACHV | 2026-04-16 15:01:43 | | 4.96 | 4.95 | 39.06% |
| ACHV | 2026-04-16 16:01:23 | | 4.95 | 4.80 | 36.57% |
| ACHV | 2026-04-16 16:47:39
| 8-K Sec report https://www.sec.gov/Archives/edgar/data/949858/000119312526159189/0001193125-26-159189-index.htm
8-K - ACHIEVE LIFE SCIENCES, INC. (0000949858) (Filer) |
| ACHV | 2026-04-16 17:01:32 | | 4.84 | 4.76 | 34.93% |
| ACHV | 2026-04-16 18:01:35 | | 4.84 | 4.75 | 36.34% |
| ACHV | 2026-04-16 19:01:41 | | 4.88 | 4.75 | 34.08% |
| ACHV | 2026-04-16 20:01:54 | | 0.00 | 0.00 | 36.90% |
2026-04-17
|
| ACHV | 2026-04-17 04:01:35 | | 4.80 | 4.34 | 36.90% |
| ACHV | 2026-04-17 05:01:31 | | 4.80 | 4.30 | -4.23% |
| ACHV | 2026-04-17 06:01:23 | | 4.80 | 4.59 | -4.23% |
| ACHV | 2026-04-17 07:01:35 | | 4.85 | 4.37 | 0.00% |
| ACHV | 2026-04-17 09:01:18 | | 4.85 | 4.80 | 0.00% |
| ACHV | 2026-04-17 10:01:33 | | 5.10 | 5.07 | 8.17% |
| ACHV | 2026-04-17 11:01:30 | | 4.86 | 4.84 | 1.41% |
| ACHV | 2026-04-17 12:01:33 | | 5.12 | 5.09 | 9.01% |
| ACHV | 2026-04-17 13:02:01 | | 5.16 | 5.14 | 9.86% |
| ACHV | 2026-04-17 14:01:44 | | 5.07 | 5.05 | 7.32% |
| ACHV | 2026-04-17 15:01:33 | | 5.12 | 5.11 | 9.01% |
| ACHV | 2026-04-17 16:01:37 | | 5.10 | 4.75 | 6.24% |
| ACHV | 2026-04-17 17:01:34 | | 5.10 | 4.95 | 5.82% |
| ACHV | 2026-04-17 17:16:23
| 8-K Sec report https://www.sec.gov/Archives/edgar/data/822370/000121390026045250/0001213900-26-045250-index.htm
8-K - Emmaus Life Sciences, Inc. (0000822370) (Filer) |
| ACHV | 2026-04-17 18:01:33 | | 5.10 | 5.05 | 6.03% |
| ACHV | 2026-04-17 19:01:43 | | 5.50 | 5.05 | 6.24% |
| ACHV | 2026-04-17 20:02:05 | | 0.00 | 0.00 | 5.61% |
2026-04-20
|
| ACHV | 2026-04-20 04:01:25 | | 5.27 | 4.37 | 5.61% |
| ACHV | 2026-04-20 05:01:33 | | 5.20 | 4.58 | 5.61% |
| ACHV | 2026-04-20 07:01:26 | | 5.20 | 4.96 | 5.61% |
| ACHV | 2026-04-20 08:01:30 | | 5.18 | 4.96 | 5.61% |
| ACHV | 2026-04-20 09:01:22 | | 5.18 | 5.00 | 5.61% |
| ACHV | 2026-04-20 10:01:23 | | 4.86 | 4.84 | -5.20% |
| ACHV | 2026-04-20 11:01:15 | | 4.60 | 4.59 | -10.40% |
| ACHV | 2026-04-20 12:01:26 | | 4.50 | 4.48 | -12.27% |
| ACHV | 2026-04-20 13:01:25 | | 4.35 | 4.34 | -15.59% |
| ACHV | 2026-04-20 14:01:28 | | 4.42 | 4.41 | -13.72% |
| ACHV | 2026-04-20 15:01:29 | | 4.52 | 4.50 | -11.85% |
| ACHV | 2026-04-20 16:01:15 | | 4.37 | 4.25 | -12.35% |
| ACHV | 2026-04-20 17:01:25 | | 4.47 | 4.25 | -12.55% |
| ACHV | 2026-04-20 18:01:30 | | 4.47 | 4.37 | -12.55% |
| ACHV | 2026-04-20 19:02:07 | | 4.47 | 4.25 | -14.12% |
| ACHV | 2026-04-20 20:01:40 | | 0.00 | 0.00 | -14.12% |
2026-04-21
|
| ACHV | 2026-04-21 04:01:36 | | 5.25 | 4.30 | -14.12% |
| ACHV | 2026-04-21 05:01:24 | | 4.49 | 4.30 | 4.12% |
| ACHV | 2026-04-21 08:01:22 | | 4.52 | 4.30 | 2.35% |
| ACHV | 2026-04-21 09:01:18 | | 4.52 | 4.30 | 2.75% |
| ACHV | 2026-04-21 10:01:22 | | 4.38 | 4.34 | 2.55% |
| ACHV | 2026-04-21 11:01:16 | | 4.16 | 4.13 | -1.76% |
| ACHV | 2026-04-21 12:01:27 | | 4.16 | 4.13 | -1.57% |
| ACHV | 2026-04-21 13:01:26 | | 4.11 | 4.09 | -2.55% |
| ACHV | 2026-04-21 14:01:25 | | 4.13 | 4.12 | -2.35% |
| ACHV | 2026-04-21 15:01:42 | | 4.20 | 4.19 | -0.78% |
| ACHV | 2026-04-21 16:01:34 | | 4.52 | 4.05 | -0.94% |
| ACHV | 2026-04-21 17:01:13 | | 4.52 | 4.05 | -1.88% |
| ACHV | 2026-04-21 20:01:23 | | 0.00 | 0.00 | -1.88% |
2026-04-22
|
| ACHV | 2026-04-22 04:01:36 | | 4.37 | 3.80 | -1.88% |
| ACHV | 2026-04-22 05:01:34 | | 4.37 | 4.00 | -1.88% |
| ACHV | 2026-04-22 07:01:27 | | 4.37 | 4.05 | -1.88% |
| ACHV | 2026-04-22 08:01:31 | | 4.37 | 4.25 | -1.88% |
| ACHV | 2026-04-22 10:01:25 | | 4.20 | 4.19 | 0.00% |
| ACHV | 2026-04-22 11:01:34 | | 4.21 | 4.20 | 0.00% |
| ACHV | 2026-04-22 12:02:51 | | 4.24 | 4.21 | 0.24% |
| ACHV | 2026-04-22 13:01:27 | | 4.21 | 4.20 | 0.00% |
| ACHV | 2026-04-22 15:01:37 | | 4.26 | 4.25 | 1.18% |
| ACHV | 2026-04-22 16:01:50 | | 4.47 | 4.24 | 0.95% |
| ACHV | 2026-04-22 17:01:35 | | 4.47 | 4.11 | 0.95% |
| ACHV | 2026-04-22 19:01:38 | | 4.47 | 4.09 | 0.95% |
| ACHV | 2026-04-22 20:01:41 | | 0.00 | 0.00 | 0.95% |
2026-04-23
|
| ACHV | 2026-04-23 04:01:55 | | 4.57 | 4.20 | 0.95% |
| ACHV | 2026-04-23 05:01:36 | | 4.57 | 4.00 | 0.95% |
| ACHV | 2026-04-23 09:01:23 | | 4.40 | 4.00 | 0.95% |
| ACHV | 2026-04-23 10:01:19 | | 4.12 | 4.09 | -3.09% |
| ACHV | 2026-04-23 11:01:56 | | 4.14 | 4.12 | -2.38% |
| ACHV | 2026-04-23 12:01:37 | | 4.11 | 4.09 | -2.85% |
| ACHV | 2026-04-23 13:01:35 | | 4.05 | 4.03 | -4.51% |
| ACHV | 2026-04-23 14:01:39 | | 4.17 | 4.16 | -1.43% |
| ACHV | 2026-04-23 16:01:32 | | 4.57 | 4.01 | -1.89% |
| ACHV | 2026-04-23 18:01:34 | | 4.57 | 4.01 | -0.47% |
| ACHV | 2026-04-23 20:01:37 | | 0.00 | 0.00 | -0.47% |
2026-04-24
|
| ACHV | 2026-04-24 04:01:41 | | 4.57 | 3.95 | -0.47% |
| ACHV | 2026-04-24 05:01:32 | | 4.57 | 4.17 | -0.47% |
| ACHV | 2026-04-24 09:01:21 | | 4.26 | 4.00 | 0.47% |
| ACHV | 2026-04-24 10:01:27 | | 3.98 | 3.97 | -4.02% |
| ACHV | 2026-04-24 11:01:18 | | 4.04 | 4.01 | -2.84% |
| ACHV | 2026-04-24 12:01:27 | | 4.01 | 4.00 | -3.31% |
| ACHV | 2026-04-24 13:01:23 | | 4.07 | 4.05 | -1.89% |
| ACHV | 2026-04-24 14:01:22 | | 4.05 | 4.03 | -2.60% |
| ACHV | 2026-04-24 15:01:35 | | 4.03 | 4.01 | -2.84% |
| ACHV | 2026-04-24 16:01:27 | | 4.05 | 3.97 | -2.89% |
| ACHV | 2026-04-24 17:01:55 | | 4.10 | 3.97 | -2.41% |
| ACHV | 2026-04-24 18:01:35 | | 4.39 | 3.97 | -2.41% |
| ACHV | 2026-04-24 20:02:02 | | 0.00 | 0.00 | -2.41% |
2026-04-27
|
| ACHV | 2026-04-27 04:01:42 | | 4.50 | 4.00 | -2.41% |
| ACHV | 2026-04-27 05:01:25 | | 4.52 | 4.00 | 0.00% |
| ACHV | 2026-04-27 07:01:31 | | 4.08 | 4.00 | 0.00% |
| ACHV | 2026-04-27 08:01:21 | | 4.45 | 4.00 | 0.00% |
| ACHV | 2026-04-27 09:01:20 | | 4.92 | 4.00 | 0.00% |
| ACHV | 2026-04-27 10:01:20 | | 4.02 | 4.00 | 0.24% |
| ACHV | 2026-04-27 11:01:22 | | 3.98 | 3.97 | -0.72% |
| ACHV | 2026-04-27 12:01:22 | | 3.99 | 3.98 | -0.48% |
| ACHV | 2026-04-27 13:01:15 | | 3.97 | 3.96 | -0.96% |
| ACHV | 2026-04-27 14:01:25 | | 3.96 | 3.95 | -1.20% |
| ACHV | 2026-04-27 15:01:23 | | 3.95 | 3.94 | -1.45% |
| ACHV | 2026-04-27 16:01:30 | | 4.28 | 3.91 | -1.24% |
| ACHV | 2026-04-27 19:01:19 | | 4.64 | 3.91 | -1.24% |
| ACHV | 2026-04-27 20:01:14 | | 0.00 | 0.00 | 1.74% |
2026-04-28
|
| ACHV | 2026-04-28 04:01:25 | | 4.84 | 3.61 | 1.74% |
| ACHV | 2026-04-28 05:01:16 | | 5.38 | 3.81 | 1.74% |
| ACHV | 2026-04-28 06:01:16 | | 4.65 | 3.81 | 1.74% |
| ACHV | 2026-04-28 07:01:18 | | 4.65 | 3.94 | 1.74% |
| ACHV | 2026-04-28 08:01:20 | | 4.30 | 3.91 | -1.00% |
| ACHV | 2026-04-28 09:01:16 | | 4.70 | 3.91 | -1.00% |
| ACHV | 2026-04-28 10:01:13 | | 4.26 | 4.23 | 7.46% |
| ACHV | 2026-04-28 11:01:14 | | 4.22 | 4.20 | 6.22% |
| ACHV | 2026-04-28 12:01:15 | | 4.16 | 4.15 | 5.22% |
| ACHV | 2026-04-28 14:01:18 | | 4.17 | 4.15 | 5.22% |
| ACHV | 2026-04-28 15:01:18 | | 4.17 | 4.16 | 5.22% |
| ACHV | 2026-04-28 16:01:23 | | 4.29 | 4.11 | 8.08% |
| ACHV | 2026-04-28 17:01:27 | | 4.29 | 4.13 | 8.08% |
| ACHV | 2026-04-28 20:01:28 | | 0.00 | 0.00 | 8.08% |
2026-04-29
|
| ACHV | 2026-04-29 04:01:29 | | 4.62 | 3.96 | 8.08% |
| ACHV | 2026-04-29 07:01:19 | | 4.62 | 4.13 | 8.08% |
| ACHV | 2026-04-29 08:01:16 | | 4.62 | 4.00 | -0.51% |
| ACHV | 2026-04-29 09:01:19 | | 4.26 | 4.00 | -0.51% |
| ACHV | 2026-04-29 10:01:17 | | 4.17 | 4.15 | -2.53% |
| ACHV | 2026-04-29 12:01:15 | | 4.16 | 4.13 | -2.78% |
| ACHV | 2026-04-29 13:01:19 | | 4.14 | 4.13 | -3.03% |
| ACHV | 2026-04-29 14:01:30 | | 4.14 | 4.13 | -3.28% |
| ACHV | 2026-04-29 15:01:16 | | 4.20 | 4.17 | -2.02% |
| ACHV | 2026-04-29 16:01:21 | | 5.31 | 4.09 | -2.58% |
| ACHV | 2026-04-29 17:01:29 | | 4.63 | 4.08 | -2.58% |
| ACHV | 2026-04-29 19:01:26 | | 4.25 | 4.08 | -2.58% |
| ACHV | 2026-04-29 20:01:29 | | 0.00 | 0.00 | -2.58% |
2026-04-30
|
| ACHV | 2026-04-30 04:01:16 | | 4.64 | 4.03 | -2.58% |
| ACHV | 2026-04-30 06:01:20 | | 4.64 | 4.05 | -2.58% |
| ACHV | 2026-04-30 08:01:14 | | 4.20 | 4.05 | -2.58% |
| ACHV | 2026-04-30 09:01:17 | | 4.88 | 4.03 | 1.17% |
| ACHV | 2026-04-30 10:01:12 | | 4.35 | 4.33 | 4.45% |
| ACHV | 2026-04-30 11:01:15 | | 4.31 | 4.30 | 3.98% |
| ACHV | 2026-04-30 12:01:15 | | 4.30 | 4.29 | 3.51% |
| ACHV | 2026-04-30 13:01:09 | | 4.28 | 4.26 | 3.04% |
| ACHV | 2026-04-30 15:01:38 | | 4.25 | 4.24 | 2.34% |
| ACHV | 2026-04-30 16:01:26 | | 4.57 | 4.09 | 5.78% |
| ACHV | 2026-04-30 16:20:55
| 10-K Sec report https://www.sec.gov/Archives/edgar/data/949858/000119312526197402/0001193125-26-197402-index.htm
10-K/A - ACHIEVE LIFE SCIENCES, INC. (0000949858) (Filer) |
| ACHV | 2026-04-30 17:01:38 | | 4.37 | 4.09 | 5.78% |
| ACHV | 2026-04-30 18:01:31 | | 4.57 | 4.09 | 5.30% |
| ACHV | 2026-04-30 19:01:34 | | 4.55 | 4.09 | 5.30% |
| ACHV | 2026-04-30 20:01:34 | | 0.00 | 0.00 | 5.30% |
2026-05-01
|
| ACHV | 2026-05-01 04:01:27 | | 5.38 | 4.05 | 5.30% |
| ACHV | 2026-05-01 05:01:22 | | 5.38 | 4.05 | -4.10% |
| ACHV | 2026-05-01 07:01:27 | | 4.65 | 4.05 | -4.10% |
| ACHV | 2026-05-01 08:01:23 | | 4.55 | 4.05 | -4.10% |
| ACHV | 2026-05-01 09:01:16 | | 4.46 | 4.05 | -4.10% |
| ACHV | 2026-05-01 10:01:18 | | 4.26 | 4.25 | -3.13% |
| ACHV | 2026-05-01 11:02:20 | | 4.28 | 4.26 | -2.41% |
| ACHV | 2026-05-01 12:01:21 | | 4.30 | 4.29 | -2.17% |
| ACHV | 2026-05-01 13:01:24 | | 4.28 | 4.26 | -2.41% |
| ACHV | 2026-05-01 14:01:23 | | 4.33 | 4.30 | -1.45% |
| ACHV | 2026-05-01 15:01:21 | | 4.37 | 4.36 | -0.24% |
| ACHV | 2026-05-01 16:01:45 | | 4.45 | 4.20 | 0.00% |
| ACHV | 2026-05-01 18:01:21 | | 4.46 | 4.20 | 0.00% |
| ACHV | 2026-05-01 20:01:24 | | 0.00 | 0.00 | 0.00% |
2026-05-04
|
| ACHV | 2026-05-04 04:01:28 | | 5.06 | 3.94 | 0.00% |
| ACHV | 2026-05-04 05:01:13 | | 5.06 | 4.42 | 0.00% |
| ACHV | 2026-05-04 06:01:23 | | 4.59 | 4.26 | 1.14% |
| ACHV | 2026-05-04 07:01:19 | | 4.55 | 4.26 | 1.14% |
| ACHV | 2026-05-04 08:01:14 | | 4.55 | 4.36 | 1.14% |
| ACHV | 2026-05-04 09:01:31 | | 4.38 | 4.28 | -0.23% |
| ACHV | 2026-05-04 10:02:00 | | 4.47 | 4.46 | 2.05% |
| ACHV | 2026-05-04 11:01:21 | | 4.45 | 4.42 | 1.14% |
| ACHV | 2026-05-04 12:01:24 | | 4.37 | 4.36 | 0.00% |
| ACHV | 2026-05-04 13:01:28 | | 4.47 | 4.46 | 2.05% |
| ACHV | 2026-05-04 14:02:09 | | 4.36 | 4.34 | -0.23% |
| ACHV | 2026-05-04 15:01:24 | | 4.38 | 4.37 | 0.00% |
| ACHV | 2026-05-04 16:01:23 | | 4.57 | 4.21 | 0.23% |
| ACHV | 2026-05-04 20:01:33 | | 0.00 | 0.00 | 0.23% |
2026-05-05
|
| ACHV | 2026-05-05 04:01:49 | | 4.88 | 4.09 | 0.23% |
| ACHV | 2026-05-05 06:01:16 | | 4.88 | 4.20 | 0.23% |
| ACHV | 2026-05-05 07:01:20 | | 4.45 | 4.36 | 0.23% |
| ACHV | 2026-05-05 08:01:16 | | 4.50 | 4.36 | 0.23% |
| ACHV | 2026-05-05 09:01:20 | | 4.45 | 4.38 | 0.23% |
| ACHV | 2026-05-05 10:01:16 | | 4.40 | 4.38 | 0.00% |
| ACHV | 2026-05-05 12:01:34 | | 4.43 | 4.42 | 1.14% |
| ACHV | 2026-05-05 14:01:23 | | 4.49 | 4.46 | 2.05% |
| ACHV | 2026-05-05 15:01:22 | | 4.57 | 4.55 | 3.88% |
| ACHV | 2026-05-05 16:01:24 | | 4.60 | 4.33 | 4.10% |
| ACHV | 2026-05-05 17:01:15 | | 4.54 | 4.30 | 3.42% |
| ACHV | 2026-05-05 20:01:34 | | 0.00 | 0.00 | 3.42% |
2026-05-06
|
| ACHV | 2026-05-06 04:01:28 | | 4.95 | 4.07 | 3.42% |
| ACHV | 2026-05-06 05:01:01 | | 5.29 | 4.09 | 3.42% |
| ACHV | 2026-05-06 06:01:03 | | 4.70 | 4.51 | 3.42% |
| ACHV | 2026-05-06 07:01:03 | | 4.70 | 4.07 | 3.42% |
| ACHV | 2026-05-06 08:01:03 | | 4.62 | 4.55 | 3.42% |
| ACHV | 2026-05-06 09:01:01 | | 4.64 | 4.55 | 0.00% |
| ACHV | 2026-05-06 10:01:02 | | 4.58 | 4.57 | 0.68% |
| ACHV | 2026-05-06 11:01:05 | | 4.63 | 4.62 | 1.82% |
| ACHV | 2026-05-06 12:01:07 | | 4.85 | 4.84 | 6.83% |
| ACHV | 2026-05-06 13:01:03 | | 4.82 | 4.80 | 6.15% |
| ACHV | 2026-05-06 14:01:20 | | 4.81 | 4.80 | 5.92% |
| ACHV | 2026-05-06 15:01:20 | | 4.79 | 4.78 | 5.47% |
| ACHV | 2026-05-06 16:01:11 | | 4.87 | 4.59 | 5.48% |
| ACHV | 2026-05-06 17:01:13 | | 4.87 | 4.80 | 5.70% |
| ACHV | 2026-05-06 18:02:19 | | 4.95 | 4.80 | 5.48% |
| ACHV | 2026-05-06 19:00:59 | | 4.95 | 4.75 | 5.48% |
| ACHV | 2026-05-06 20:01:09 | | 0.00 | 0.00 | 5.48% |
2026-05-07
|
| ACHV | 2026-05-07 04:01:04 | | 5.28 | 4.34 | 5.48% |
| ACHV | 2026-05-07 06:01:51 | | 5.28 | 4.80 | 5.48% |
| ACHV | 2026-05-07 07:01:12 | | 4.90 | 4.80 | 0.00% |
| ACHV | 2026-05-07 09:01:01 | | 4.90 | 4.62 | 0.00% |
| ACHV | 2026-05-07 10:00:58 | | 4.71 | 4.70 | -1.75% |
| ACHV | 2026-05-07 11:01:01 | | 4.76 | 4.75 | -0.88% |
| ACHV | 2026-05-07 12:00:59 | | 4.77 | 4.75 | -0.44% |
| ACHV | 2026-05-07 13:01:07 | | 4.80 | 4.79 | 0.00% |
| ACHV | 2026-05-07 16:01:05 | | 4.99 | 4.51 | -0.21% |
| ACHV | 2026-05-07 20:01:04 | | 0.00 | 0.00 | -0.21% |
2026-05-08
|
| ACHV | 2026-05-08 04:01:08 | | 5.32 | 4.13 | -0.21% |
| ACHV | 2026-05-08 07:01:10 | | 4.99 | 4.29 | -0.21% |
| ACHV | 2026-05-08 08:01:00 | | 4.99 | 4.23 | -0.21% |
| ACHV | 2026-05-08 09:00:58 | | 4.90 | 4.73 | -0.21% |
| ACHV | 2026-05-08 10:00:57 | | 4.95 | 4.91 | 2.71% |
| ACHV | 2026-05-08 11:01:21 | | 4.99 | 4.95 | 3.54% |
| ACHV | 2026-05-08 12:01:06 | | 5.08 | 5.07 | 6.25% |
| ACHV | 2026-05-08 13:01:00 | | 5.14 | 5.13 | 7.29% |
| ACHV | 2026-05-08 14:01:01 | | 5.30 | 5.29 | 10.63% |
| ACHV | 2026-05-08 15:01:04 | | 5.29 | 5.27 | 10.42% |
| ACHV | 2026-05-08 16:01:05 | | 5.23 | 5.00 | 8.98% |
| ACHV | 2026-05-08 17:01:05 | | 5.23 | 5.16 | 8.98% |
| ACHV | 2026-05-08 18:00:58 | | 5.23 | 5.00 | 9.39% |
| ACHV | 2026-05-08 20:01:09 | | 0.00 | 0.00 | 8.98% |
2026-05-11
|
| ACHV | 2026-05-11 04:01:09 | | 5.67 | 4.59 | 8.98% |
| ACHV | 2026-05-11 06:01:00 | | 5.64 | 4.59 | 8.98% |
| ACHV | 2026-05-11 07:00:58 | | 5.29 | 4.76 | 8.98% |
| ACHV | 2026-05-11 08:00:57 | | 5.35 | 5.25 | 1.04% |
| ACHV | 2026-05-11 09:01:00 | | 5.35 | 4.75 | 1.04% |
| ACHV | 2026-05-11 10:00:59 | | 5.54 | 5.53 | 6.89% |
| ACHV | 2026-05-11 11:00:58 | | 5.53 | 5.52 | 6.89% |
| ACHV | 2026-05-11 12:01:07 | | 5.58 | 5.57 | 7.93% |
| ACHV | 2026-05-11 13:01:05 | | 5.62 | 5.61 | 8.77% |
| ACHV | 2026-05-11 14:00:53 | | 5.57 | 5.56 | 7.72% |
| ACHV | 2026-05-11 15:01:13 | | 5.45 | 5.44 | 5.22% |
| ACHV | 2026-05-11 16:00:55 | | 5.56 | 4.75 | 6.91% |
| ACHV | 2026-05-11 17:01:07 | | 5.64 | 4.94 | 6.91% |
| ACHV | 2026-05-11 18:01:07 | | 5.64 | 5.44 | 6.91% |
| ACHV | 2026-05-11 19:01:11 | | 5.64 | 5.46 | 4.99% |
| ACHV | 2026-05-11 20:01:02 | | 0.00 | 0.00 | 4.99% |
2026-05-12
|
| ACHV | 2026-05-12 04:01:06 | | 5.61 | 5.55 | 4.99% |
| ACHV | 2026-05-12 05:01:04 | | 6.29 | 5.60 | 2.50% |
| ACHV | 2026-05-12 06:01:05 | | 5.70 | 5.60 | 2.50% |
| ACHV | 2026-05-12 07:01:05 | | 5.50 | 4.62 | -4.80% |
| ACHV | 2026-05-12 07:20:21
| 8-K Sec report https://www.sec.gov/Archives/edgar/data/949858/000119312526218175/0001193125-26-218175-index.htm
8-K - ACHIEVE LIFE SCIENCES, INC. (0000949858) (Filer) |
| ACHV | 2026-05-12 07:21:43
| 10-Q Sec report https://www.sec.gov/Archives/edgar/data/949858/000119312526218177/0001193125-26-218177-index.htm
10-Q - ACHIEVE LIFE SCIENCES, INC. (0000949858) (Filer) |
| ACHV | 2026-05-12 08:01:02 | | 5.80 | 5.21 | -7.10% |
| ACHV | 2026-05-12 09:01:06 | | 5.80 | 5.21 | -4.03% |
| ACHV | 2026-05-12 10:01:03 | | 5.96 | 5.92 | 6.91% |
| ACHV | 2026-05-12 11:00:58 | | 5.78 | 5.76 | 3.84% |
| ACHV | 2026-05-12 11:40:47
| Achieve Life Sciences, Inc. (ACHV) Q1 2026 Earnings Call Transcript |
| ACHV | 2026-05-12 12:01:02 | | 5.87 | 5.84 | 5.37% |
| ACHV | 2026-05-12 13:01:01 | | 5.85 | 5.79 | 4.41% |
| ACHV | 2026-05-12 14:01:04 | | 5.79 | 5.78 | 4.03% |
| ACHV | 2026-05-12 15:01:03 | | 5.93 | 5.92 | 6.53% |
| ACHV | 2026-05-12 16:01:12 | | 5.90 | 5.31 | 5.72% |
| ACHV | 2026-05-12 17:01:05 | | 5.99 | 5.31 | 5.37% |
| ACHV | 2026-05-12 18:01:00 | | 5.99 | 5.31 | 7.16% |
| ACHV | 2026-05-12 19:01:04 | | 5.99 | 5.88 | 7.16% |
| ACHV | 2026-05-12 20:01:11 | | 0.00 | 0.00 | 7.16% |
2026-05-13
|
| ACHV | 2026-05-13 04:01:14 | | 6.09 | 5.33 | -1.43% |
| ACHV | 2026-05-13 05:01:19 | | 6.09 | 4.90 | -1.43% |
| ACHV | 2026-05-13 06:00:59 | | 6.09 | 5.60 | -0.54% |
| ACHV | 2026-05-13 07:00:57 | | 6.09 | 5.95 | -0.54% |
| ACHV | 2026-05-13 08:01:01 | | 5.89 | 5.60 | -1.07% |
| ACHV | 2026-05-13 09:00:57 | | 5.89 | 5.51 | -1.07% |
| ACHV | 2026-05-13 10:01:02 | | 5.81 | 5.80 | -3.04% |
| ACHV | 2026-05-13 11:00:58 | | 5.92 | 5.89 | -1.97% |
| ACHV | 2026-05-13 12:01:05 | | 5.95 | 5.93 | -0.72% |
| ACHV | 2026-05-13 13:01:06 | | 5.94 | 5.93 | -1.07% |
| ACHV | 2026-05-13 14:00:58 | | 6.07 | 6.06 | 1.61% |
| ACHV | 2026-05-13 15:00:57 | | 6.02 | 6.01 | 0.72% |
| ACHV | 2026-05-13 15:17:34
| Achieve Life Sciences: 'Hold' On Expected CRL Cytisinicline And Q4 2026 NDA Resubmission |
| ACHV | 2026-05-13 16:01:06 | | 6.05 | 5.90 | -0.50% |
| ACHV | 2026-05-13 18:01:04 | | 6.01 | 5.99 | 0.00% |
| ACHV | 2026-05-13 19:01:05 | | 6.05 | 5.99 | 0.00% |
| ACHV | 2026-05-13 20:01:08 | | 0.00 | 0.00 | 0.00% |
2026-05-14
|
| ACHV | 2026-05-14 04:01:10 | | 6.70 | 5.48 | 0.00% |
| ACHV | 2026-05-14 06:01:01 | | 6.10 | 5.80 | 0.00% |
| ACHV | 2026-05-14 08:01:00 | | 5.97 | 5.90 | 0.00% |
| ACHV | 2026-05-14 09:01:08 | | 5.97 | 5.90 | -0.67% |
| ACHV | 2026-05-14 10:01:11 | | 6.08 | 6.05 | 1.84% |
| ACHV | 2026-05-14 11:01:00 | | 5.93 | 5.92 | -0.50% |
| ACHV | 2026-05-14 13:01:05 | | 5.86 | 5.85 | -2.00% |
| ACHV | 2026-05-14 14:01:11 | | 5.92 | 5.91 | -0.67% |
| ACHV | 2026-05-14 15:01:13 | | 5.83 | 5.82 | -2.00% |
| ACHV | 2026-05-14 16:00:59 | | 6.00 | 5.70 | -2.68% |
| ACHV | 2026-05-14 17:01:14 | | 5.90 | 5.70 | -2.68% |
| ACHV | 2026-05-14 18:01:03 | | 5.90 | 5.80 | -2.35% |
| ACHV | 2026-05-14 20:01:05 | | 0.00 | 0.00 | -2.35% |
2026-05-15
|
| ACHV | 2026-05-15 04:01:01 | | 6.65 | 5.17 | -2.35% |
| ACHV | 2026-05-15 05:01:07 | | 6.40 | 5.17 | -2.35% |
| ACHV | 2026-05-15 06:00:57 | | 5.90 | 5.17 | -2.35% |
| ACHV | 2026-05-15 08:01:02 | | 5.80 | 5.22 | -2.35% |
| ACHV | 2026-05-15 09:01:00 | | 5.80 | 5.59 | -2.52% |
| ACHV | 2026-05-15 10:01:03 | | 5.53 | 5.51 | -4.36% |
| ACHV | 2026-05-15 11:01:11 | | 5.45 | 5.44 | -5.54% |
| ACHV | 2026-05-15 12:00:57 | | 5.53 | 5.49 | -4.87% |
| ACHV | 2026-05-15 13:01:05 | | 5.39 | 5.38 | -6.88% |
| ACHV | 2026-05-15 14:00:57 | | 5.45 | 5.44 | -5.54% |
| ACHV | 2026-05-15 14:45:52
| 10-K Sec report https://www.sec.gov/Archives/edgar/data/835662/000149315226023606/0001493152-26-023606-index.htm
10-K - AiXin Life International, Inc. (0000835662) (Filer) |
| ACHV | 2026-05-15 15:01:06 | | 5.35 | 5.34 | -7.21% |
| ACHV | 2026-05-15 15:03:31
| 10-Q Sec report https://www.sec.gov/Archives/edgar/data/822370/000119312526226362/0001193125-26-226362-index.htm
10-Q - Emmaus Life Sciences, Inc. (0000822370) (Filer) |
| ACHV | 2026-05-15 16:01:06 | | 5.99 | 5.26 | -8.64% |
| ACHV | 2026-05-15 16:29:39
| 8-K Sec report https://www.sec.gov/Archives/edgar/data/822370/000121390026057828/0001213900-26-057828-index.htm
8-K - Emmaus Life Sciences, Inc. (0000822370) (Filer) |
| ACHV | 2026-05-15 17:01:04 | | 5.97 | 5.26 | -8.64% |
| ACHV | 2026-05-15 20:01:10 | | 0.00 | 0.00 | -8.64% |
