Achieve Life Sciences, Inc (ACHV) Stock Price

2.965 ▼ -0.115 (-3.73%)
Open: 3.05 Vol: 0 Day's range: 2.96 - 3.085 Sep 17, 15:59 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
SELL SELL SELL SELL BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 2.99▼ 3.01▼ 3.01▼ 3.07▼ 2.95▲
MA10 2.99▼ 3.01▼ 3.04▼ 3.03▼ 2.77▲
MA20 3.00▼ 3.04▼ 3.04▼ 3.00▼ 2.85▲
MA50 3.02▼ 3.05▼ 3.08▼ 2.76▲ 3.24▼
MA100 3.05▼ 3.06▼ 3.00▼ 2.87▲ 3.92▼
MA200 3.05▼ 3.00▼ 2.86▲ 3.03▼ 4.73▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.001▼ -0.006▼ -0.009▼ -0.005▼ 0.077▲
RSI 38.661▼ 39.985▼ 40.434▼ 51.382▲ 50.979▲
STOCH 62.917     37.331     26.668     68.141     52.372    
WILL %R -88.889▼ -96.000▼ -96.774▼ -54.032     -49.211    
CCI -108.381▼ -132.013▼ -164.227▼ -5.577     76.150    
Latest Filters Detected On ACHV
▼ MACD $ACHV MACD(12,26,9) Crossed Below Signal Line Set Alert
MA $ACHV Price Crossed Below MA(200) Set Alert
MA $ACHV Price Crossed Below MA(13) Set Alert
Achieve Life Sciences, Inc News
Achieve Life Sciences gets new interim chief medical officer
Thursday, September 11, 2025 11:58 PM
Achieve Life Sciences (ACHV) said that Mark Rubinstein, M.D., will assume the role of Interim chief medical officer.
Achieve Life Sciences Names Dr. Mark Rubinstein Interim Chief Medical Officer
Thursday, September 11, 2025 02:23 PM
Achieve Life Sciences, Inc. (Nasdaq: ACHV), a late-stage specialty pharmaceutical company focused on the global development and commercialization of cytisinicline for treatment of nicotine dependence ...
Achieve Life Sciences Announces FDA Acceptance of Cytisinicline New Drug Application for Treatment of Nicotine Dependence for Smoking Cessation
Wednesday, September 03, 2025 05:42 AM
Filing based on pivotal Phase 3 ORCA-2 and ORCA-3 clinical trials demonstrating statistically significant and clinically meaningful smoking cessation FDA acceptance starts the review process and sets ...
ACHV historical stock data
date open high low close volume
17/09/25 3.05 3.085 2.96 2.965 480,186
16/09/25 3.05 3.12 3.0499 3.08 464,599
15/09/25 3.11 3.15 2.97 3.04 828,585
12/09/25 3.15 3.17 2.98 3.08 990,295
11/09/25 3.28 3.30 3.09 3.16 1,569,828
10/09/25 3.10 3.29 3.055 3.28 1,643,950
09/09/25 2.92 3.165 2.87 3.12 1,121,137
08/09/25 2.80 2.95 2.77 2.93 838,325
05/09/25 2.79 2.87 2.68 2.83 1,421,913
04/09/25 2.79 2.89 2.74 2.79 1,486,031
Quote Details
52wk Low:1.84
52wk High:5.31
Vol:0
Avg Vol(3m):22.4M
1Y Chng:-40.46%
1M Chng:+12.31%
Add to Watch List
More Information
Index US Composite
Market Cap. 155.36M