Achieve Life Sciences, Inc (ACHV) Stock Price

2.45 ▼ -0.15 (-5.77%)
Open: 2.58 Vol: 133.7K Day's range: 2.445 - 2.60 May 01, 16:00 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 BUY BUY SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 2.46▼ 2.48▼ 2.47▼ 2.44▲ 2.23▲
MA10 2.48▼ 2.47▼ 2.51▼ 2.38▲ 2.57▼
MA20 2.48▼ 2.50▼ 2.44▲ 2.27▲ 2.96▼
MA50 2.50▼ 2.42▲ 2.43▲ 2.64▼ 3.99▼
MA100 2.45▼ 2.42▲ 2.28▲ 3.09▼ 4.35▼
MA200 2.41▲ 2.26▲ 2.41▲ 3.86▼ 5.24▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.004▼ -0.009▼ -0.003▼ 0.060▲ -0.036▼
RSI 37.444▼ 47.906▼ 50.884▲ 50.229▲ 36.396▼
STOCH 6.250▼ 32.619     33.937     71.258     22.120    
WILL %R -100.000▼ -100.000▼ -59.322     -26.471     -68.718    
CCI -141.795▼ -64.859     -10.707     83.300     -58.417    
Latest Filters Detected On ACHV
RSI $ACHV RSI(14) Crossed Above 50 Set Alert
Achieve Life Sciences, Inc News
Achieve Life Sciences Reports Positive Results from ORCA-3 Trial of Cytisinicline for Smoking Cessation
Monday, April 21, 2025 08:31 AM
SEATTLE and VANCOUVER, British Columbia, April 21, 2025 (GLOBE NEWSWIRE) -- Achieve Life Sciences, Inc. (Nasdaq: ACHV), a late-stage specialty pharmaceutical company focused on the global ...
Achieve Life Sciences Announces Cytisinicline Phase 3 ORCA-3 Trial Publication on Smoking Cessation in JAMA Internal Medicine
Monday, April 21, 2025 08:18 AM
ORCA-3 Demonstrated a Significant Increase in Quitting and Reduction in Nicotine Cravings for Cytisinicline-Treated Participants Compared to Placebo Cytisinicline New Drug Application (NDA) Submission ...
Achieve Life Sciences Inc (SP4P.BE)
Friday, April 11, 2025 12:52 PM
Rick Stewart, Chief Executive Officer of Achiev SEATTLE and VANCOUVER, British Columbia, March 06, 2025 (GLOBE NEWSWIRE) -- Achieve Life Sciences, Inc. (Nasdaq: ACHV), a late-stage specialty ...
ACHV historical stock data
date open high low close volume
01/05/25 2.58 2.60 2.445 2.45 133,699
30/04/25 2.38 2.63 2.33 2.60 220,053
29/04/25 2.42 2.435 2.33 2.42 75,740
28/04/25 2.38 2.48 2.325 2.38 192,182
25/04/25 2.39 2.48 2.36 2.36 262,010
24/04/25 2.45 2.49 2.365 2.40 167,269
23/04/25 2.54 2.63 2.41 2.43 338,626
22/04/25 2.30 2.50 2.2802 2.48 215,086
21/04/25 1.98 2.27 1.96 2.25 318,234
17/04/25 2.10 2.135 1.95 1.99 260,173
Quote Details
52wk Low:1.84
52wk High:5.59
Vol:133.7K
Avg Vol(3m):2.7M
1Y Chng:-51.77%
1M Chng:-10.91%
Add to Watch List
More Information
Index US Composite
Market Cap. 82.55M