Achieve Life Sciences Inc. (ACHV) Stock Price

3.505 ▼ -0.505 (-12.59%)
Open: 3.50 Vol: 220.52K Day's range: 3.49 - 3.53 May 17, 15:57 EDT
IEX Real-Time Price
Loading chart ...
ACHV Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL NEUTRAL
  5 mins 30 mins Hourly Daily Weekly
MA5 3.52▼ 3.75▼ 3.89▼ 3.94▼ 3.97▼
MA10 3.77▼ 3.94▼ 3.97▼ 4.08▼ 3.61▼
MA20 3.93▼ 4.01▼ 4.04▼ 4.15▼ 2.73▲
MA50 4.05▼ 4.18▼ 4.18▼ 3.56▼ 2.75▲
MA100 4.19▼ 4.10▼ 3.83▼ 2.62▲ 11.75▼
MA200 4.16▼ 3.46▲ 2.97▲ 2.50▲ 62.92▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.060▼ -0.061▼ -0.055▼ -0.104▼ 0.274▲
RSI 24.736▼ 26.794▼ 28.908▼ 39.730▼ 52.974▲
STOCH 2.961▼ 37.631     54.297     30.464     71.917    
WILL %R -98.026▼ -98.026▼ -98.026▼ -98.649▼ -36.174    
CCI -79.849     -146.422▼ -190.530▼ -247.275▼ 54.035    
Latest Filters Detected On ACHV
CDL $ACHV Doji Candlestick Pattern Detected Set Alert
BREAK $ACHV Price Breaks 10 Days Low Set Alert
GAP $ACHV Open Gap Down %2 Set Alert
GAP $ACHV Open Gap Down %3 Set Alert
GAP $ACHV Open Gap Down %5 Set Alert
MA $ACHV Price Crossed Below MA(26) Set Alert
MA $ACHV Price Crossed Below MA(50) Set Alert
RSI $ACHV RSI(14) Crossed Below 50 Set Alert
Achieve Life Sciences Inc. News
Thursday, May 16, 2019 04:40 AM
The stock plunged 16.48 percent to $3.80 in after-hours trading. Achieve Life Sciences Inc (NASDAQ: ACHV) reported a wider-than-expected loss for its first quarter, as R&D expenses ballooned. The ...
Wednesday, May 15, 2019 01:53 PM
In its Q1 report, Achieve Life Sciences (NASDAQ:ACHV) announces that topline results from the Phase 2b ORCA-1 trial evaluating smoking cessation med cytisinicline should be available by the end ...
Wednesday, May 15, 2019 01:05 PM
SEATTLE and VANCOUVER, British Columbia, May 15, 2019 /CNW/ -- Achieve Life Sciences, Inc. (Nasdaq: ACHV), a clinical-stage pharmaceutical company committed to the global development and ...
ACHV historical stock data
date open high low close volume
17/05/19 3.50 3.53 3.49 3.505 220,517
16/05/19 4.01 4.01 4.01 4.01 35,238
15/05/19 4.175 4.25 4.175 4.25 162,614
14/05/19 4.00 4.29 3.94 4.02 241,643
13/05/19 4.03 4.0637 3.80 3.94 162,108
10/05/19 4.12 4.18 4.06 4.13 109,657
09/05/19 4.25 4.30 3.85 4.12 255,151
08/05/19 4.23 4.3062 4.13 4.27 100,190
07/05/19 4.40 4.4085 4.19 4.25 123,362
06/05/19 4.31 4.36 4.18 4.29 176,432
Quote Details
52wk Low:1.045
52wk High:14.31
Vol:220.52K
Avg Vol(3m):10.1M
1Y Chng:-62.03%
1M Chng:-5.27%
Add to Watch List