Achieve Life Sciences Inc. (ACHV) Stock Price

2.80 ▼ -0.04 (-1.41%)
Open: 2.86 Vol: 44.94K Day's range: 2.71 - 2.8914 Aug 17, 16:00 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 3.12▼ 3.12▼ 3.12▼ 2.92▼ 3.13▼
MA10 3.31▼ 3.31▼ 3.37▼ 3.10▼ 3.40▼
MA20 3.59▼ 3.71▼ 3.76▼ 3.19▼ 7.53▼
MA50 4.14▼ 3.95▼ 3.98▼ 3.80▼ 12.83▼
MA100 4.09▼ 3.94▼ 4.56▼ 7.91▼ 30.92▼
MA200 4.32▼ 3.60▼ 3.03▼ 11.04▼ 110.45▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.047▼ -0.084▼ -0.091▼ 0.040▲ 0.016▲
RSI 29.249▼ 34.118▼ 37.257▼ 28.415▼ 22.182▼
STOCH 12.261▼ 12.261▼ 9.395▼ 25.401     2.094▼
WILL %R -96.386▼ -97.222▼ -97.857▼ -84.054▼ -98.892▼
CCI -110.436▼ -108.004▼ -118.277▼ -129.591▼ -68.544    
Latest Filters Detected On ACHV
CDL $ACHV Marubozu Candlestick Pattern Detected Set Alert
BREAK $ACHV Price Breaks 10 Days Low Set Alert
BREAK $ACHV Price Breaks 20 Days Low Set Alert
BREAK $ACHV Price Breaks 30 Days Low Set Alert
BREAK $ACHV Price Breaks 60 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
Achieve Life Sciences Inc. News
Wednesday, August 08, 2018 07:52 PM
Achieve Life Sciences, Inc. (NASDAQ:ACHV) Q2 2018 Results Earnings Conference Call August 8, 2018 4:30 PM ET Executives Jaime Welch - Executive Vice President, Commercial Richard Stewart - Chairman an...
Tuesday, August 07, 2018 05:00 PM
Rick Stewart, Chairman and Chief Executive Officer of Achieve Life Sciences commented, "We have made tremendous progress over the past few months on the cytisine development program, particularly the ...
Thursday, July 19, 2018 03:43 AM
On Wednesday, shares in USA-headquartered ARCA biopharma Inc. recorded a trading volume of 221,272 shares. The stock ended at $0.58, rising 0.11% from the last trading session. The Company's shares ha...
ACHV historical stock data
date open high low close volume
17/08/18 2.86 2.8914 2.71 2.80 44,942
16/08/18 2.91 2.98 2.71 2.84 52,971
15/08/18 2.93 3.07 2.671 2.85 78,501
14/08/18 3.01 3.07 2.90 3.05 56,135
13/08/18 3.07 3.1712 2.92 3.05 73,517
10/08/18 3.10 3.1242 2.87 3.08 191,893
09/08/18 3.36 3.40 3.10 3.12 141,723
08/08/18 3.45 3.48 3.30 3.42 51,192
07/08/18 3.32 3.48 3.31 3.46 147,338
06/08/18 3.22 3.30 3.20 3.29 30,794
Quote Details
Bid:2.81
Ask:2.98
52wk Low:2.671
52wk High:42.00
Vol:44.94K
Avg Vol(3m):20M
1Y Chng:-90.97%
1M Chng:-23.91%
Add to Watch List