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 January 23, 2023, ACHV opened at $4.65, traded as high as $5.18 and as low as $4.58, and closed at $5.13. Trading volume was a total of 139.30K shares. On January 24, 2023, ACHV opened at $5.17, traded as high as $5.20 and as low as $4.84, and closed at $5.02. Trading volume was a total of 77.30K shares. On January 25, 2023, ACHV opened at $5.00, traded as high as $5.00 and as low as $4.71, and closed at $4.90. Trading volume was a total of 65.50K shares. On January 26, 2023, ACHV opened at $4.90, traded as high as $5.04 and as low as $4.71, and closed at $4.71. Trading volume was a total of 29.00K shares. On January 27, 2023, ACHV opened at $4.68, traded as high as $5.15 and as low as $4.68, and closed at $4.94. Trading volume was a total of 70.80K 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: 01/30/2013
End date: 01/27/2023
Start price/share: $29,260.00
End price/share: $4.94
Dividends collected/share: $0.00
Total return: -99.98%
Average Annual Total Return: -58.06%
Starting investment: $10,000.00
Ending investment: $1.69
Years: 10.00
Date Open High Low Close Volume
01/23/2023 $4.65 $5.18 $4.58 $5.13 139.30K
01/24/2023 $5.17 $5.20 $4.84 $5.02 77.30K
01/25/2023 $5.00 $5.00 $4.71 $4.90 65.50K
01/26/2023 $4.90 $5.04 $4.71 $4.71 29.00K
01/27/2023 $4.68 $5.15 $4.68 $4.94 70.80K
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
01/23/2023$5.13
01/24/2023$5.02
01/25/2023$4.90
01/26/2023$4.71
01/27/2023$4.94
ACHV is categorized under the Healthcare sector; below are some other companies in the same sector:

ACLX Historical Stock Prices
ACON Historical Stock Prices
ACOR Historical Stock Prices
ACRS Historical Stock Prices
ACRV Historical Stock Prices
ACRX Historical Stock Prices
ACST Historical Stock Prices
ACUR Historical Stock Prices
ACXP Historical Stock Prices
ADGI Historical Stock Prices

Also explore: ACHV shares outstanding history

Email EnvelopeFree ACHV Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


ACHV Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2023, 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.