Achieve Life Sciences, Inc (ACHV) Stock Price

6.32 ▲ +0.35 (+5.86%)
Open: 6.05 Vol: 731.7K Day's range: 6.05 - 7.15 Mar 30, 16:00 EDT
IEX Real-Time Quote
Loading chart ...
ACHV Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 6.36▼ 6.74▼ 6.81▼ 5.58▲ 5.03▲
MA10 6.65▼ 6.89▼ 6.52▼ 5.04▲ 5.11▲
MA20 6.87▼ 6.47▼ 6.04▲ 4.91▲ 4.04▲
MA50 6.75▼ 5.66▲ 5.27▲ 5.01▲ 4.58▲
MA100 6.08▲ 5.08▲ 4.87▲ 3.85▲ 6.25▲
MA200 5.30▲ 4.93▲ 4.96▲ 4.10▲ 11.44▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.114▼ -0.076▼ 0.023▲ 0.181▲ 0.246▲
RSI 20.485▼ 48.709▼ 57.937▲ 74.205▲ 67.638▲
STOCH 0.000▼ 54.440     78.801     88.861▲ 55.937    
WILL %R -100.000▼ -69.804     -49.171     -27.946     -17.328▲
CCI -112.086▼ -100.089▼ 0.945     232.167▲ 143.333▲
Latest Filters Detected On ACHV
BREAK $ACHV Price Breaks 60 Days High Set Alert
BREAK $ACHV Price Breaks 30 Days High Set Alert
BREAK $ACHV Price Breaks 20 Days High Set Alert
BREAK $ACHV Price Breaks 10 Days High Set Alert
Achieve Life Sciences, Inc News
Thursday, March 30, 2023 05:01 AM
SEATTLE, Wash. and VANCOUVER, British Columbia, March 30, 2023 (GLOBE NEWSWIRE) --, Inc. (Nasdaq: ACHV), a late-stage pharmaceutical company committed to the global development and commercialization ...
Thursday, March 30, 2023 01:23 AM
2-Year U.S. Treasury Note Continuous Contract $103.094-0.125-0.12% 5-Year U.S. Treasury Note Continuous Contract $109.133-0.109-0.10% 10-Year U.S. Treasury Note Continuous Contract $114.406-0.125 ...
Wednesday, March 29, 2023 08:59 AM
A recession isn't coming tomorrow, but if it did, these are three names I'd be glad to count among my holdings. Calculated by average return of all stock recommendations since inception of the ...
ACHV historical stock data
date open high low close volume
30/03/23 6.05 7.15 6.05 6.32 731,700
29/03/23 5.60 6.05 5.08 5.97 233,200
28/03/23 5.13 5.66 5.13 5.55 112,800
27/03/23 5.00 5.20 4.96 5.13 93,800
24/03/23 4.61 5.00 4.52 4.92 71,400
23/03/23 4.67 4.75 4.62 4.71 36,800
22/03/23 4.44 4.70 4.44 4.70 35,200
21/03/23 4.53 4.70 4.38 4.38 119,900
20/03/23 4.40 4.47 4.28 4.38 62,100
17/03/23 4.54 4.70 4.27 4.35 248,500
Quote Details
52wk Low:2.00
52wk High:8.13
Vol:731.7K
Avg Vol(3m):2.4M
1Y Chng:-18.45%
1M Chng:+16.82%
Add to Watch List