Achieve Life Sciences, Inc (ACHV) Stock Price

5.095 ▲ +0.305 (+6.37%)
Open: 4.77 Vol: 0 Day's range: 4.74 - 5.095 May 08, 11:41 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
ACHV Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 5.09▼ 4.96▲ 4.94▲ 4.73▲ 4.42▲
MA10 5.05▲ 4.88▲ 4.85▲ 4.48▲ 4.04▲
MA20 5.01▲ 4.82▲ 4.78▲ 4.31▲ 4.41▲
MA50 4.89▲ 4.66▲ 4.51▲ 3.97▲ 3.83▲
MA100 4.83▲ 4.46▲ 4.33▲ 4.34▲ 3.84▲
MA200 4.77▲ 4.37▲ 3.91▲ 3.98▲ 4.28▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.005▲ 0.022▲ 0.018▲ 0.083▲ 0.025▲
RSI 72.659▲ 72.745▲ 77.790▲ 68.571▲ 56.635▲
STOCH 96.296▲ 71.032     77.033     89.427▲ 61.850    
WILL %R -6.452▲ -2.632▲ -2.532▲ -0.858▲ -8.022▲
CCI 81.153     176.782▲ 219.659▲ 183.299▲ 124.283▲
Latest Filters Detected On ACHV
▲ PSAR&MOM $ACHV PSAR Switch Up + Momentum Set Alert
▼ MA $ACHV MA(50) Crossed Below MA(200) Set Alert
▲ BREAK $ACHV Price Breaks 10 Days High Set Alert
CDL $ACHV Engulfing Candlestick Pattern Detected Set Alert
Achieve Life Sciences, Inc News
Achieve Life Sciences to Announce First Quarter 2026 Financial Results and Host Conference Call and Webcast on May 12, 2026
Tuesday, May 05, 2026 05:37 AM
Achieve Life Sciences, Inc. (Nasdaq: ACHV), a late-stage specialty pharmaceutical company focused on the global development and commercialization of cytisinicline as a treatment of nicotine dependence ...
ACHV: Change of Command Brings Material Funding
Tuesday, April 28, 2026 08:21 AM
ACHV Achieve Life Sciences, Inc. (NASDAQ: ACHV) generated significant news flow in April, announcing the arrival of a new CEO, substantial new financing, and a cytisinicline manufacturing update. On ...
Achieve Life Sciences Announces Operational Progress Including Completion of Technology Transfer to Adare Pharma Solutions
Wednesday, April 15, 2026 12:00 AM
Detailed price information for Achieve Life Sciences Inc (ACHV-Q) from The Globe and Mail including charting and trades.
ACHV historical stock data
date open high low close volume
08/05/26 4.77 5.095 4.74 5.085 600,539
07/05/26 4.81 4.85 4.70 4.79 759,977
06/05/26 4.59 4.895 4.4085 4.80 1,288,496
05/05/26 4.39 4.60 4.315 4.56 855,446
04/05/26 4.38 4.5292 4.33 4.39 736,457
01/05/26 4.39 4.40 4.22 4.38 466,300
30/04/26 4.19 4.41 4.175 4.39 1,505,494
29/04/26 4.25 4.26 4.102 4.15 387,564
28/04/26 3.99 4.35 3.975 4.27 1,307,063
27/04/26 4.08 4.22 3.93 3.96 834,224
Quote Details
52wk Low:2.00
52wk High:6.025
Vol:0
Avg Vol(3m):19M
1Y Chng:+60.92%
1M Chng:+91.89%
Add to Watch List
More Information
Index US Composite
Market Cap. 492.76M