Achieve Life Sciences, Inc (ACHV) Stock Price

0.398 ▼ -0.0148 (-3.59%)
Open: 0.41 Vol: 1.75M Day's range: 0.395 - 0.41 Jul 10, 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 0.40▲ 0.40▲ 0.41▼ 0.41▼ 0.41▼
MA10 0.41▼ 0.41▼ 0.42▼ 0.40▼ 0.41▼
MA20 0.43▼ 0.43▼ 0.42▼ 0.41▼ 0.39▲
MA50 0.42▼ 0.41▼ 0.41▼ 0.42▼ 0.88▼
MA100 0.41▼ 0.41▼ 0.42▼ 0.40▼ 1.69▼
MA200 0.41▼ 0.41▼ 0.38▲ 0.69▼ 16.57▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.003▼ -0.004▼ -0.004▼ -0.001▼ 0.048▲
RSI 39.542▼ 43.521▼ 45.542▼ 45.258▼ 37.128▼
STOCH 26.741     17.833▼ 13.670▼ 45.656     41.842    
WILL %R -79.029▼ -81.913▼ -81.913▼ -71.730     -67.395    
CCI -46.502     -54.918     -67.775     -60.126     28.608    
Latest Filters Detected On ACHV
MA $ACHV Price Crossed Above MA(7) Set Alert
MA $ACHV Price Crossed Above MA(26) Set Alert
MACD $ACHV MACD(12,26,9) Crossed Below Signal Line Set Alert
Achieve Life Sciences, Inc News
Monday, June 29, 2020 10:44 AM
PM, enters into a securities purchase agreement for purchase and sale of ~14.63M shares at a price of $0.41 per share in a registered direct offering, result ...
Monday, June 29, 2020 05:57 AM
SEATTLE and VANCOUVER, BC, June 29, 2020 /CNW/ -- Achieve Life Sciences, Inc. (Nasdaq: ACHV), a clinical-stage pharmaceutical company committed to the global development and commercialization of ...
Monday, June 29, 2020 05:41 AM
Achieve Life Sciences, Inc. (Nasdaq: ACHV), a clinical-stage pharmaceutical company committed to the global development and commercialization of cytisinicline for smoking cessation and nicotine ...
ACHV historical stock data
date open high low close volume
10/07/20 0.41 0.41 0.395 0.398 1,747,764
09/07/20 0.4126 0.42 0.392 0.4128 3,243,090
08/07/20 0.466 0.466 0.4029 0.4102 6,536,307
07/07/20 0.41 0.458 0.405 0.4231 5,973,499
06/07/20 0.41 0.426 0.398 0.4032 4,022,240
02/07/20 0.3954 0.4076 0.385 0.3984 2,203,154
01/07/20 0.405 0.405 0.3852 0.3989 1,570,010
30/06/20 0.385 0.403 0.3712 0.397 2,718,505
29/06/20 0.4299 0.4299 0.3805 0.388 7,083,745
26/06/20 0.4245 0.4245 0.405 0.4128 729,184
Quote Details
52wk Low:0.23
52wk High:2.51
Vol:1.75M
Avg Vol(3m):24.3M
1Y Chng:-78.49%
1M Chng:-2.52%
Add to Watch List