Historical Stock Price
ACHV historical stock prices picture
Achieve Life Science (ACHV) has the following price history information. Looking back at ACHV historical stock prices for the last five trading days, on August 03, 2020, ACHV opened at $13.01, traded as high as $13.14 and as low as $11.50, and closed at $11.72. Trading volume was a total of 895.20K shares. On August 04, 2020, ACHV opened at $11.04, traded as high as $11.31 and as low as $10.54, and closed at $10.73. Trading volume was a total of 848.00K shares. On August 05, 2020, ACHV opened at $10.98, traded as high as $11.90 and as low as $10.60, and closed at $11.73. Trading volume was a total of 569.80K shares. On August 06, 2020, ACHV opened at $11.47, traded as high as $11.72 and as low as $10.88, and closed at $11.70. Trading volume was a total of 310.50K shares. On August 07, 2020, ACHV opened at $10.92, traded as high as $11.74 and as low as $10.51, and closed at $10.99. Trading volume was a total of 906.70K shares.

ACHV Historical Stock Prices By Date:

ACHV historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Achieve Life Science shares, starting with a $10,000 purchase of ACHV, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/09/2010
End date: 08/07/2020
Start price/share: $33,242.00
End price/share: $10.99
Dividends collected/share: $0.00
Total return: -99.97%
Average Annual Total Return: -55.12%
Starting investment: $10,000.00
Ending investment: $3.31
Years: 10.00
Date Open High Low Close Volume
08/03/2020 $13.01 $13.14 $11.50 $11.72 895.20K
08/04/2020 $11.04 $11.31 $10.54 $10.73 848.00K
08/05/2020 $10.98 $11.90 $10.60 $11.73 569.80K
08/06/2020 $11.47 $11.72 $10.88 $11.70 310.50K
08/07/2020 $10.92 $11.74 $10.51 $10.99 906.70K
Achieve Life Sciences is a pharmaceutical company engaged in the development and commercialization of cytisinicline for smoking cessation and nicotine addiction. Co.'s product candidate, cytisinicline, is a naturally occurring plant-based alkaloid from the seeds of the Laburnum anagyroides plant. Cytisinicline is structurally similar to nicotine and has a dual-acting mechanism of action that is both agonistic and antagonistic. Cytisinicline interacts with nicotine receptors in the brain by reducing the severity of nicotine withdrawal symptoms through agonistic binding to nicotine receptors and by reducing the reward and satisfaction associated with nicotine through antagonistic properties.
Date Close
08/03/2020$11.72
08/04/2020$10.73
08/05/2020$11.73
08/06/2020$11.70
08/07/2020$10.99
ACHV is categorized under the Healthcare sector; below are some other companies in the same sector:

ACOR Historical Stock Prices
ACRS Historical Stock Prices
ACRX Historical Stock Prices
ACST Historical Stock Prices
ACT Historical Stock Prices
ACUR Historical Stock Prices
ADHD Historical Stock Prices
ADK Historical Stock Prices
ADMA Historical Stock Prices
ADMP Historical Stock Prices

Also explore: ACHV shares outstanding history


ACHV Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.