Achieve Life Sciences, Inc (ACHV) Stock Price

9.75 ▲ +0.66 (+7.26%)
Open: 9.10 Vol: 386.87K Day's range: 9.10 - 9.96 Jan 15, 16:00 EST
IEX Real-Time Price
Loading chart ...
ACHV Technical Analysis
5 mins 30 mins Hourly Daily Weekly
NEUTRAL BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 9.79▼ 9.76▼ 9.65▲ 9.21▲ 8.42▲
MA10 9.79▼ 9.55▲ 9.44▲ 8.73▲ 8.50▲
MA20 9.76▼ 9.38▲ 9.24▲ 8.31▲ 8.58▲
MA50 9.45▲ 9.16▲ 8.90▲ 8.41▲ 8.56▲
MA100 9.27▲ 8.71▲ 8.46▲ 8.53▲ 25.30▼
MA200 8.84▲ 8.32▲ 8.08▲ 8.55▲ 181.04▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.021▼ 0.045▲ 0.053▲ 0.180▲ 0.207▲
RSI 55.190▲ 62.578▲ 69.018▲ 69.830▲ 53.475▲
STOCH 55.769     86.090▲ 76.930     86.208▲ 34.669    
WILL %R -73.077     -24.359▲ -23.171▲ -9.251▲ -22.255▲
CCI -54.398     100.196▲ 139.163▲ 145.506▲ 104.451▲
Latest Filters Detected On ACHV
GAP $ACHV Open Gap Up %2 Set Alert
GAP $ACHV Open Gap Up %3 Set Alert
GAP $ACHV Open Gap Up %5 Set Alert
MA $ACHV Price Crossed Above MA(7) Set Alert
RSI $ACHV RSI(14) Crossed Below 50 Set Alert
Achieve Life Sciences, Inc News
Sunday, January 17, 2021 08:44 AM
Achieve Life Sciences, Inc. (NASDAQ:ACHV)’s stock price traded up 7.3% on Friday . The stock traded as high as $9.97 and last traded at $9.75. 387,741 shares were traded during trading, an increase of ...
Friday, January 15, 2021 03:55 PM
Achieve Life Sciences, Inc. (NASDAQ:ACHV)’s stock price was up 7.3% on Friday . The company traded as high as $9.97 and last traded at $9.75. Approximately 387,741 shares traded hands during trading, ...
Thursday, January 14, 2021 05:46 PM
Equities research analysts expect that Achieve Life Sciences, Inc. (NASDAQ:ACHV) will post earnings of ($1.27) per share for the current fiscal quarter, Zacks reports. Zero analysts have provided ...
ACHV historical stock data
date open high low close volume
15/01/21 9.10 9.96 9.10 9.75 386,871
14/01/21 9.05 9.28 9.03 9.09 210,494
13/01/21 9.10 9.16 8.80 9.03 117,000
12/01/21 9.30 9.30 8.90 9.04 122,176
11/01/21 8.76 9.25 8.59 9.13 245,211
08/01/21 8.62 9.07 8.60 8.81 275,400
07/01/21 8.02 8.7499 8.00 8.61 249,256
06/01/21 8.11 8.30 7.79 7.90 176,600
05/01/21 7.94 8.18 7.91 8.07 108,314
04/01/21 8.12 8.15 7.71 7.90 109,700
Quote Details
52wk Low:4.60
52wk High:18.26
Vol:386.87K
Avg Vol(3m):4.4M
1Y Chng:-14.47%
1M Chng:+35.61%
Add to Watch List
More Information
Index NASDAQ Composite
Market Cap. 59.38M