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 August 19, 2019, ACHV opened at $1.85, traded as high as $1.94 and as low as $1.82, and closed at $1.88. Trading volume was a total of 50.60K shares. On August 20, 2019, ACHV opened at $1.89, traded as high as $1.94 and as low as $1.80, and closed at $1.86. Trading volume was a total of 36.10K shares. On August 21, 2019, ACHV opened at $1.85, traded as high as $1.93 and as low as $1.83, and closed at $1.86. Trading volume was a total of 55.30K shares. On August 22, 2019, ACHV opened at $1.90, traded as high as $2.03 and as low as $1.89, and closed at $1.98. Trading volume was a total of 104.60K shares. On August 23, 2019, ACHV opened at $2.01, traded as high as $2.17 and as low as $1.88, and closed at $1.94. Trading volume was a total of 167.20K 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: | 08/24/2009 | |
| End date: | 08/23/2019 | |
| Start price/share: | $3,333.00 | |
| End price/share: | $1.94 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -99.94% | |
| Average Annual Total Return: | -52.51% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $5.82 | |
| Years: | 10.00 | |
 | |||||
| ACHV Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/19/2019 | $1.85 | $1.94 | $1.82 | $1.88 | 50.60K |
| 08/20/2019 | $1.89 | $1.94 | $1.80 | $1.86 | 36.10K |
| 08/21/2019 | $1.85 | $1.93 | $1.83 | $1.86 | 55.30K |
| 08/22/2019 | $1.90 | $2.03 | $1.89 | $1.98 | 104.60K |
| 08/23/2019 | $2.01 | $2.17 | $1.88 | $1.94 | 167.20K |
|
| About Achieve Life Science |
| Achieve Life Sciences is a clinical-stage pharmaceutical company engaged in the development and commercialization of cytisinicline for smoking cessation. Co.'s product candidate, Ccytisinicline is a smoking cessation aid that interacts with nicotine receptors in the brain by reducing the severity of nicotine withdrawal symptoms and the reward and satisfaction associated with smoking. Co. has a license and supply agreement with Sopharma, AD (Sopharma) for the development and commercialization of cytisinicline outside of Sopharma's territory, which consists of certain countries in Central and Eastern Europe, Scandinavia, North Africa, the Middle East and Central Asia, as well as Vietnam. |
| ACHV Historical Closing Prices | |
| Date | Close |
| 08/19/2019 | $1.88 |
| 08/20/2019 | $1.86 |
| 08/21/2019 | $1.86 |
| 08/22/2019 | $1.98 |
| 08/23/2019 | $1.94 |
| 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 |
