Achieve Life Sciences, Inc. - Price History
Monthly price history for ACHV (Achieve Life Sciences, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $4.61 | $4.61 |
| March 2024 | $4.54 | $4.54 |
| February 2024 | $4.05 | $4.05 |
| January 2024 | $4.93 | $4.93 |
| December 2023 | $4.12 | $4.12 |
| November 2023 | $5.79 | $5.79 |
| October 2023 | $4.02 | $4.02 |
| September 2023 | $4.30 | $4.30 |
| August 2023 | $4.96 | $4.96 |
| July 2023 | $5.60 | $5.60 |
| June 2023 | $5.19 | $5.19 |
| May 2023 | $6.20 | $6.20 |
| April 2023 | $8.33 | $8.33 |
| March 2023 | $6.80 | $6.80 |
| February 2023 | $4.85 | $4.85 |
| January 2023 | $4.86 | $4.86 |
| December 2022 | $2.45 | $2.45 |
| November 2022 | $2.80 | $2.80 |
| October 2022 | $2.21 | $2.21 |
| September 2022 | $3.30 | $3.30 |
| August 2022 | $4.56 | $4.56 |
| July 2022 | $5.05 | $5.05 |
| June 2022 | $4.88 | $4.88 |
| May 2022 | $6.90 | $6.90 |
| April 2022 | $6.93 | $6.93 |
| March 2022 | $7.57 | $7.57 |
| February 2022 | $7.40 | $7.40 |
| January 2022 | $7.30 | $7.30 |
| December 2021 | $7.78 | $7.78 |
| November 2021 | $7.20 | $7.20 |
| October 2021 | $8.29 | $8.29 |
| September 2021 | $8.50 | $8.50 |
| August 2021 | $8.35 | $8.35 |
| July 2021 | $7.31 | $7.31 |
| June 2021 | $8.98 | $8.98 |
| May 2021 | $8.01 | $8.01 |
| April 2021 | $10.79 | $10.79 |
| March 2021 | $11.58 | $11.58 |
| February 2021 | $11.42 | $11.42 |
| January 2021 | $12.20 | $12.20 |
| December 2020 | $8.10 | $8.10 |
| November 2020 | $8.62 | $8.62 |
| October 2020 | $7.86 | $7.86 |
| September 2020 | $8.37 | $8.37 |
| August 2020 | $8.17 | $8.17 |
| July 2020 | $13.63 | $13.63 |
| June 2020 | $7.94 | $0.40 |
| May 2020 | $8.17 | $0.41 |
| April 2020 | $8.44 | $0.42 |
| March 2020 | $6.54 | $0.33 |
| February 2020 | $9.60 | $0.48 |
| January 2020 | $11.23 | $0.56 |
| December 2019 | $10.60 | $0.53 |
| November 2019 | $18.39 | $0.92 |
| October 2019 | $25.80 | $1.29 |
| September 2019 | $34 | $1.70 |
| August 2019 | $39.80 | $1.99 |
| July 2019 | $36.60 | $1.83 |
| June 2019 | $38.60 | $1.93 |
| May 2019 | $84.20 | $4.21 |
| April 2019 | $85 | $4.25 |
| March 2019 | $64.60 | $3.23 |
| February 2019 | $49 | $2.45 |
| January 2019 | $30 | $1.50 |
| December 2018 | $24.20 | $1.21 |
| November 2018 | $30.40 | $1.52 |
| October 2018 | $40.80 | $2.04 |
| September 2018 | $63 | $3.15 |
| August 2018 | $60.20 | $3.01 |
| July 2018 | $65.60 | $3.28 |
| June 2018 | $75.60 | $3.78 |
| May 2018 | $174.60 | $8.73 |
| April 2018 | $272 | $1.36 |
| March 2018 | $254 | $1.27 |
| February 2018 | $256 | $1.28 |
| January 2018 | $316 | $1.58 |
| December 2017 | $268.66 | $1.34 |
| November 2017 | $266 | $1.33 |
| October 2017 | $346 | $1.73 |
| September 2017 | $406 | $2.03 |
| August 2017 | $702 | $3.51 |
| July 2017 | $935 | $0.42 |
| June 2017 | $791.34 | $0.36 |
| May 2017 | $836.22 | $0.38 |
| April 2017 | $840.62 | $0.38 |
| March 2017 | $972.40 | $0.44 |
| February 2017 | $1,199 | $0.54 |
| January 2017 | $1,232 | $0.56 |
| December 2016 | $1,099.78 | $0.50 |
| November 2016 | $1,014.20 | $0.46 |
| October 2016 | $924 | $0.42 |
| September 2016 | $1,115.40 | $0.51 |
| August 2016 | $1,188 | $0.54 |
| July 2016 | $1,958 | $0.89 |
| June 2016 | $2,200 | $1 |
| May 2016 | $2,200 | $1 |
| April 2016 | $2,145 | $0.98 |
| March 2016 | $1,503.70 | $0.68 |
| February 2016 | $1,320 | $0.60 |
| January 2016 | $1,452 | $0.66 |
| December 2015 | $2,662 | $1.21 |
| November 2015 | $5,676 | $2.58 |
| October 2015 | $4,554 | $2.07 |
| September 2015 | $4,906 | $2.23 |
| August 2015 | $6,402 | $2.91 |
| July 2015 | $7,590 | $3.45 |
| June 2015 | $5,126 | $2.33 |
| May 2015 | $4,664 | $2.12 |
| April 2015 | $4,422 | $2.01 |
| March 2015 | $4,730 | $2.15 |
| February 2015 | $5,049 | $2.30 |
| January 2015 | $4,422 | $2.01 |
| December 2014 | $5,038 | $2.29 |
| November 2014 | $4,642 | $2.11 |
| October 2014 | $4,928 | $2.24 |
| September 2014 | $5,874 | $2.67 |
| August 2014 | $7,282 | $3.31 |
| July 2014 | $6,644 | $3.02 |
| June 2014 | $8,206 | $3.73 |
| May 2014 | $8,338 | $3.79 |
| April 2014 | $8,536 | $3.88 |
| March 2014 | $25,872 | $11.76 |
| February 2014 | $24,244 | $11.02 |
| January 2014 | $23,760 | $10.80 |
| December 2013 | $18,348 | $8.34 |
| November 2013 | $18,898 | $8.59 |
| October 2013 | $15,466 | $7.03 |
| September 2013 | $20,394 | $9.27 |
| August 2013 | $19,690 | $8.95 |
| July 2013 | $21,494 | $9.77 |
| June 2013 | $21,560 | $9.80 |
| May 2013 | $22,660 | $10.30 |
| April 2013 | $22,286 | $10.13 |
| March 2013 | $24,926 | $11.33 |
| February 2013 | $26,158 | $11.89 |
| January 2013 | $28,952 | $13.16 |
| December 2012 | $28,864 | $13.12 |
| November 2012 | $27,742 | $12.61 |
| October 2012 | $27,280 | $12.40 |
| September 2012 | $31,174 | $14.17 |
| August 2012 | $30,118 | $13.69 |
| July 2012 | $30,712 | $13.96 |
| June 2012 | $29,568 | $13.44 |
| May 2012 | $27,632 | $12.56 |
| April 2012 | $28,600 | $13 |
| March 2012 | $29,238 | $13.29 |
| February 2012 | $35,156 | $15.98 |
| January 2012 | $30,580 | $13.90 |
| December 2011 | $25,828 | $11.74 |
| November 2011 | $26,224 | $11.92 |
| October 2011 | $25,520 | $11.60 |
| September 2011 | $21,560 | $9.80 |
| August 2011 | $26,268 | $11.94 |
| July 2011 | $31,812 | $14.46 |
| June 2011 | $37,466 | $17.03 |
| May 2011 | $38,522 | $17.51 |
| April 2011 | $34,122 | $15.51 |
| March 2011 | $33,660 | $15.30 |
| February 2011 | $34,540 | $15.70 |
| January 2011 | $34,870 | $15.85 |
| December 2010 | $36,938 | $16.79 |
| November 2010 | $35,332 | $16.06 |
| October 2010 | $34,738 | $15.79 |
| September 2010 | $32,667.80 | $14.85 |
| August 2010 | $28,204 | $12.82 |
| July 2010 | $31,108 | $14.14 |
| June 2010 | $29,590 | $13.45 |
| May 2010 | $33,022 | $15.01 |
| April 2010 | $48,400 | $22 |
| March 2010 | $45,166 | $20.53 |
| February 2010 | $36,630 | $16.65 |
| January 2010 | $31,174 | $14.17 |
| December 2009 | $49,016 | $22.28 |
| November 2009 | $69,388 | $31.54 |
| October 2009 | $64,042 | $29.11 |
| September 2009 | $79,200 | $36 |
| August 2009 | $88,352.02 | $40.16 |
| July 2009 | $64,196 | $29.18 |
| June 2009 | $48,136 | $21.88 |
| May 2009 | $38,830 | $17.65 |
| April 2009 | $14,630 | $6.65 |
| March 2009 | $10,054 | $4.57 |
| February 2009 | $8,294 | $3.77 |
| January 2009 | $9,746 | $4.43 |
| December 2008 | $6,600 | $3 |
| November 2008 | $4,906.22 | $2.23 |
| October 2008 | $5,720 | $2.60 |
| September 2008 | $7,810 | $3.55 |
| August 2008 | $12,782 | $5.81 |
| July 2008 | $10,490.04 | $0.26 |
| June 2008 | $12,668.04 | $0.32 |
| May 2008 | $13,464 | $0.34 |
| April 2008 | $14,699.52 | $0.37 |
| March 2008 | $14,256 | $0.36 |
| February 2008 | $18,612 | $0.47 |
| January 2008 | $15,166.80 | $0.38 |
| December 2007 | $17,226 | $0.44 |
| November 2007 | $22,968 | $0.58 |
| October 2007 | $20,592 | $0.52 |
| September 2007 | $24,552 | $0.62 |
| August 2007 | $171,072.04 | $4.32 |
| July 2007 | $198,000 | $5 |
| June 2007 | $209,088 | $5.28 |
| May 2007 | $227,303.96 | $5.74 |
| April 2007 | $219,384 | $5.54 |
| March 2007 | $199,188 | $5.03 |
| February 2007 | $212,652 | $5.37 |
| January 2007 | $226,512 | $5.72 |
| December 2006 | $241,956.04 | $6.11 |
| November 2006 | $231,659.96 | $5.85 |
| October 2006 | $223,740.04 | $5.65 |
| September 2006 | $185,724 | $4.69 |
| August 2006 | $182,952 | $4.62 |
| July 2006 | $194,040.04 | $4.90 |
| June 2006 | $197,208 | $4.98 |
| May 2006 | $215,028 | $5.43 |
| April 2006 | $222,552 | $5.62 |
| March 2006 | $237,600 | $6 |
| February 2006 | $228,096.08 | $5.76 |
| January 2006 | $215,028 | $5.43 |
| December 2005 | $199,188 | $5.03 |
| November 2005 | $173,844 | $4.39 |
| October 2005 | $172,656 | $4.36 |
| September 2005 | $168,300 | $4.25 |
| August 2005 | $197,208 | $4.98 |
| July 2005 | $147,312 | $3.72 |
| June 2005 | $138,996 | $3.51 |
| May 2005 | $130,284 | $3.29 |
| April 2005 | $101,376 | $2.56 |
| March 2005 | $104,544 | $2.64 |
| February 2005 | $164,736 | $4.16 |
| January 2005 | $157,212 | $3.97 |
| December 2004 | $139,788 | $3.53 |
| November 2004 | $121,176 | $3.06 |
| October 2004 | $109,692 | $2.77 |
| September 2004 | $146,916 | $3.71 |
| August 2004 | $139,392 | $3.52 |
| July 2004 | $162,756 | $4.11 |
| June 2004 | $188,100 | $4.75 |
| May 2004 | $186,120 | $4.70 |
| April 2004 | $247,500 | $6.25 |
| March 2004 | $273,240.04 | $6.90 |
| February 2004 | $299,772.04 | $7.57 |
| January 2004 | $297,000 | $7.50 |
| December 2003 | $201,168 | $5.08 |
| November 2003 | $201,959.96 | $5.10 |
| October 2003 | $228,056.40 | $5.76 |
| September 2003 | $194,832 | $4.92 |
| August 2003 | $161,964 | $4.09 |
| July 2003 | $158,835.60 | $4.01 |
| June 2003 | $146,520 | $3.70 |
| May 2003 | $160,380 | $4.05 |
| April 2003 | $133,848.04 | $3.38 |
| March 2003 | $93,852 | $2.37 |
| February 2003 | $87,120 | $2.20 |
| January 2003 | $108,900 | $2.75 |
| December 2002 | $83,952 | $2.12 |
| November 2002 | $111,078 | $2.80 |
| October 2002 | $59,004 | $1.49 |
| September 2002 | $64,944 | $1.64 |
| August 2002 | $87,120 | $2.20 |
| July 2002 | $112,464 | $2.84 |
| June 2002 | $82,764 | $2.09 |
| May 2002 | $140,580 | $3.55 |
| April 2002 | $171,072.04 | $4.32 |
| March 2002 | $234,828 | $5.93 |
| February 2002 | $218,988 | $5.53 |
| January 2002 | $254,628 | $6.43 |
| December 2001 | $319,968.08 | $8.08 |
| November 2001 | $279,180.04 | $7.05 |
| October 2001 | $225,720 | $5.70 |
| September 2001 | $140,580 | $3.55 |
| August 2001 | $169,092 | $4.27 |
| July 2001 | $148,500 | $3.75 |
| June 2001 | $128,700 | $3.25 |
| May 2001 | $106,524 | $2.69 |
| April 2001 | $99,000 | $2.50 |
| March 2001 | $39,600 | $1 |
| February 2001 | $69,300 | $1.75 |
| January 2001 | $64,350 | $1.62 |
| December 2000 | $24,750 | $0.62 |
| November 2000 | $27,225 | $0.69 |
| October 2000 | $25,987.50 | $0.66 |
| September 2000 | $142,312.50 | $3.59 |
| August 2000 | $148,500 | $3.75 |
| July 2000 | $155,925 | $3.94 |
| June 2000 | $138,600 | $3.50 |
| May 2000 | $118,800 | $3 |
| April 2000 | $148,500 | $3.75 |
| March 2000 | $155,925 | $3.94 |
| February 2000 | $247,500 | $6.25 |
| January 2000 | $202,950 | $5.12 |
| December 1999 | $99,000 | $2.50 |
| November 1999 | $94,050 | $2.38 |
| October 1999 | $141,075 | $3.56 |
| September 1999 | $131,175 | $3.31 |
| August 1999 | $146,025 | $3.69 |
| July 1999 | $249,975 | $6.31 |
| June 1999 | $205,425 | $5.19 |
| May 1999 | $232,650 | $5.88 |
| April 1999 | $277,200 | $7 |
| March 1999 | $297,000 | $7.50 |
| February 1999 | $292,050 | $7.38 |
| January 1999 | $272,250 | $6.88 |
| December 1998 | $267,300 | $6.75 |
| November 1998 | $301,950 | $7.62 |
| October 1998 | $173,250 | $4.38 |
| September 1998 | $287,100 | $7.25 |
| August 1998 | $356,400 | $9 |
| July 1998 | $544,500 | $13.75 |
| June 1998 | $487,575 | $12.31 |
| May 1998 | $554,400 | $14 |
| April 1998 | $767,250 | $19.38 |
| March 1998 | $970,200 | $24.50 |
| February 1998 | $999,900 | $25.25 |
| January 1998 | $1,000,000 | $33.75 |
| December 1997 | $1,000,000 | $33.12 |
| November 1997 | $1,000,000 | $38.50 |
| October 1997 | $1,000,000 | $38.06 |
| September 1997 | $1,000,000 | $42 |
| August 1997 | $1,000,000 | $39.88 |
| July 1997 | $1,000,000 | $32 |
| June 1997 | $1,000,000 | $28.12 |
| May 1997 | $1,000,000 | $26.75 |
| April 1997 | $940,500 | $23.75 |
| March 1997 | $1,000,000 | $26.38 |
| February 1997 | $1,000,000 | $28.88 |
| January 1997 | $1,000,000 | $28 |
| December 1996 | $1,000,000 | $29.75 |
| November 1996 | $955,350 | $24.12 |
| October 1996 | $905,850 | $22.88 |
| September 1996 | $772,200 | $19.50 |
| August 1996 | $801,900 | $20.25 |
| July 1996 | $663,300 | $16.75 |
| June 1996 | $801,900 | $20.25 |
| May 1996 | $796,950 | $20.12 |
| April 1996 | $683,100 | $17.25 |
| March 1996 | $633,600 | $16 |
| February 1996 | $584,100 | $14.75 |
| January 1996 | $499,950 | $12.62 |
| December 1995 | $485,100 | $12.25 |
| November 1995 | $410,850 | $10.38 |
| October 1995 | $316,800 | $8 |
ACHV
Price: $4.61
52 week price:
Earnings Per Share: -1.50 USD
P/E Ratio: -2.15
Exchange: NCM
Sector: Healthcare
Industry: Biotechnology
Volume: 92500
Ebitda: -8.6 millionMarket Capitalization: 149.3 million