Achieve Life Sciences Inc. (ACHV) Stock Price

1.045 ▼ -0.365 (-25.89%)
Open: 1.095 Vol: 264.55K Day's range: 1.045 - 1.10 May 11, 15:53 EDT
IEX Real-Time Price
Loading chart ...
ACHV Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 1.15▼ 1.19▼ 1.19▼ 1.29▼ 1.28▼
MA10 1.24▼ 1.26▼ 1.26▼ 1.29▼ 1.31▼
MA20 1.28▼ 1.29▼ 1.29▼ 1.31▼ 1.37▼
MA50 1.47▼ 1.50▼ 1.53▼ 1.41▼ N/A    
MA100 1.76▼ 1.57▼ 1.50▼ 1.67▼ N/A    
MA200 1.71▼ 1.64▼ 1.67▼ N/A     N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD -0.017▼ -0.016▼ -0.018▼ N/A     N/A    
RSI 30.004▼ 32.530▼ 33.927▼ N/A     N/A    
STOCH 24.420     36.700     36.700     66.184     7.354▼
WILL %R -100.000▼ -100.000▼ -100.000▼ -100.000▼ -100.000▼
CCI -139.469▼ -178.594▼ -178.594▼ -335.394▼ -149.686▼
Latest Filters Detected On ACHV
MA $ACHV Price Crossed Below MA(26) Set Alert
MA $ACHV Price Crossed Below MA(13) Set Alert
MA $ACHV Price Crossed Below MA(7) Set Alert
GAP $ACHV Open Gap Down %5 Set Alert
GAP $ACHV Open Gap Down %3 Set Alert
GAP $ACHV Open Gap Down %2 Set Alert
BREAK $ACHV Price Breaks 60 Days Low Set Alert
BREAK $ACHV Price Breaks 30 Days Low Set Alert
BREAK $ACHV Price Breaks 20 Days Low Set Alert
BREAK $ACHV Price Breaks 10 Days Low Set Alert
Achieve Life Sciences Inc. News
Thursday, May 17, 2018 06:17 AM
SEATTLE - Achieve Life Sciences, Inc. (NASDAQ: ACHV), a clinical-stage pharmaceutical company committed to the global development and commercialization of cytisine for smoking cessation, today announced first quarter 2018 financial results and recent ...
Friday, May 11, 2018 05:30 AM
Achieve Life Sciences (NASDAQ:ACHV) slips 4% premarket on light volume. Yesterday after the close it filed a preliminary prospectus for an $8M public offering of Units. Now read: Stellar Bio prices equity offering; shares down 38% premarket »
Wednesday, May 09, 2018 10:15 PM
"Clinical study results continue to reinforce the established benefit of cytisine as a potential new treatment option for smoking cessation in the U.S.," commented Rick Stewart, Chairman and Chief Executive Officer of Achieve Life Sciences. "The upcoming ...
ACHV historical stock data
date open high low close volume
11/05/18 1.095 1.10 1.045 1.045 264,550
26/04/18 1.41 1.41 1.41 1.41 3,560
25/04/18 1.31 1.31 1.31 1.31 6,083
24/04/18 1.34 1.34 1.34 1.34 4,137
19/04/18 1.365 1.365 1.365 1.365 31,348
12/04/18 1.34 1.34 1.31 1.31 57,061
11/04/18 1.27 1.29 1.27 1.29 15,060
10/04/18 1.28 1.28 1.28 1.28 20,367
09/04/18 1.29 1.29 1.29 1.29 36,538
04/04/18 1.27 1.2932 1.2601 1.28 21,706
Quote Details
Bid:0.00
Ask:0.00
52wk Low:1.045
52wk High:4.27
Vol:264.55K
Avg Vol(3m):297.6K
1Y Chng:+0.00%
1M Chng:-39.60%
Add to Watch List
More Information
Sector N/A
Index NASDAQ Composite
Market Cap. 14.66M