Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ACHV Historical Stock Prices |
| Preferred Stock Newsletter |
| Top Option Ideas |
| Stock Message Boards |
Achieve Life Science (ACHV) has the following price history information. Looking back at ACHV historical stock prices for the last five trading days, on March 01, 2021, ACHV opened at $11.67, traded as high as $12.24 and as low as $11.43, and closed at $11.62. Trading volume was a total of 76.90K shares. On March 02, 2021, ACHV opened at $11.55, traded as high as $11.65 and as low as $11.17, and closed at $11.25. Trading volume was a total of 136.50K shares. On March 03, 2021, ACHV opened at $11.25, traded as high as $11.59 and as low as $10.59, and closed at $11.45. Trading volume was a total of 239.20K shares. On March 04, 2021, ACHV opened at $11.18, traded as high as $11.50 and as low as $10.15, and closed at $10.44. Trading volume was a total of 168.60K shares. On March 05, 2021, ACHV opened at $10.55, traded as high as $10.82 and as low as $9.18, and closed at $10.59. Trading volume was a total of 235.80K shares.
ACHV Historical Stock Prices By Date:
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: | 03/08/2011 | |
| End date: | 03/05/2021 | |
| Start price/share: | $34,650.00 | |
| End price/share: | $10.59 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -99.97% | |
| Average Annual Total Return: | -55.48% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $3.06 | |
| Years: | 10.00 | |
 | |||||
| ACHV Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 03/01/2021 | $11.67 | $12.24 | $11.43 | $11.62 | 76.90K |
| 03/02/2021 | $11.55 | $11.65 | $11.17 | $11.25 | 136.50K |
| 03/03/2021 | $11.25 | $11.59 | $10.59 | $11.45 | 239.20K |
| 03/04/2021 | $11.18 | $11.50 | $10.15 | $10.44 | 168.60K |
| 03/05/2021 | $10.55 | $10.82 | $9.18 | $10.59 | 235.80K |
|
| About Achieve Life Science |
| 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. |
| ACHV Historical Closing Prices | |
| Date | Close |
| 03/01/2021 | $11.62 |
| 03/02/2021 | $11.25 |
| 03/03/2021 | $11.45 |
| 03/04/2021 | $10.44 |
| 03/05/2021 | $10.59 |
| Healthcare Historical Prices |
| ACHV is categorized under the Healthcare sector; below are some other companies in the same sector:
ACOR Historical Stock Prices Also explore: ACHV shares outstanding history |
