Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ACHV Historical Stock Prices |
| Preferred Stock Newsletter |
| ACHV Options Chain |
| Stock Message Boards |
Achieve Life Sciences (ACHV) has the following price history information. Looking back at ACHV historical stock prices for the last five trading days, on September 06, 2024, ACHV opened at $4.17, traded as high as $4.25 and as low as $4.10, and closed at $4.17. Trading volume was a total of 57.10K shares. On September 09, 2024, ACHV opened at $4.20, traded as high as $4.31 and as low as $4.17, and closed at $4.29. Trading volume was a total of 66.20K shares. On September 10, 2024, ACHV opened at $4.26, traded as high as $4.33 and as low as $4.20, and closed at $4.30. Trading volume was a total of 43.00K shares. On September 11, 2024, ACHV opened at $4.28, traded as high as $4.30 and as low as $4.20, and closed at $4.28. Trading volume was a total of 37.30K shares. On September 12, 2024, ACHV opened at $4.31, traded as high as $4.38 and as low as $4.28, and closed at $4.35. Trading volume was a total of 49.50K shares.
ACHV Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Achieve Life Sciences 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: | 09/16/2014 | |
| End date: | 09/12/2024 | |
| Start price/share: | $6,490.00 | |
| End price/share: | $4.35 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -99.93% | |
| Average Annual Total Return: | -51.86% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $6.70 | |
| Years: | 10.00 | |
 | |||||
| ACHV Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 09/06/2024 | $4.17 | $4.25 | $4.10 | $4.17 | 57.10K |
| 09/09/2024 | $4.20 | $4.31 | $4.17 | $4.29 | 66.20K |
| 09/10/2024 | $4.26 | $4.33 | $4.20 | $4.30 | 43.00K |
| 09/11/2024 | $4.28 | $4.30 | $4.20 | $4.28 | 37.30K |
| 09/12/2024 | $4.31 | $4.38 | $4.28 | $4.35 | 49.50K |
|
| About Achieve Life Sciences |
| 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 |
| 09/06/2024 | $4.17 |
| 09/09/2024 | $4.29 |
| 09/10/2024 | $4.30 |
| 09/11/2024 | $4.28 |
| 09/12/2024 | $4.35 |
| Healthcare Historical Prices |
| ACHV is categorized under the Healthcare sector; below are some other companies in the same sector:
ACLX Historical Stock Prices Also explore: ACHV shares outstanding history
|
Free ACHV Email Alerts:
ACHV Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, 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.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.