Achieve Life Sciences, Inc (ACHV) Stock Price

8.37 ▼ -0.34 (-3.90%)
Open: 8.60 Vol: 86.6K Day's range: 8.21 - 8.76 Sep 30, 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 8.33▼ 8.32▼ 8.40▼ 8.74▼ 8.62▼
MA10 8.32▼ 8.48▼ 8.49▼ 9.26▼ 9.35▼
MA20 8.46▼ 8.62▼ 8.70▼ 8.73▼ 8.91▼
MA50 8.70▼ 8.87▼ 9.21▼ 9.42▼ 10.82▼
MA100 9.11▼ 9.12▼ 8.73▼ 8.88▼ 28.52▼
MA200 8.88▼ 8.67▼ 9.00▼ 9.11▼ 272.27▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.000▼ -0.028▼ -0.027▼ -0.045▼ 0.376▲
RSI 36.556▼ 36.327▼ 36.786▼ 45.236▼ 44.718▼
STOCH 31.467     24.078     19.607▼ 11.925▼ 15.679▼
WILL %R -77.778▼ -78.261▼ -89.247▼ -88.715▼ -86.678▼
CCI -43.471     -84.116     -102.899▼ -80.602     -35.140    
Latest Filters Detected On ACHV
MA $ACHV Price Crossed Below MA(7) Set Alert
Achieve Life Sciences, Inc News
Wednesday, September 30, 2020 06:10 AM
(NASDAQ:ACHV) promotes John Bencich to Chief Executive Officer. Mr. Bencich has been serving as Achieve's Chief Financial and Operating Officer since 2017.Rick Stewart, company's current Chairman and ...
Wednesday, September 30, 2020 05:00 AM
SEATTLE and VANCOUVER, BC, Sept. 30, 2020 /PRNewswire/ -- (Nasdaq: ACHV), a clinical-stage pharmaceutical company committed to the global development and commercialization of cytisinicline for smoking ...
Monday, September 21, 2020 07:26 AM
ACHV READ THE FULL ACHV RESEARCH REPORT On September 18, 2020, two presentations related to Achieve Life Sciences (NASDAQ:ACHV) were given at the Society for Research on Nicotine and Tobacco European ...
ACHV historical stock data
date open high low close volume
30/09/20 8.60 8.76 8.21 8.37 86,600
29/09/20 8.80 8.83 8.47 8.71 94,600
28/09/20 9.28 9.29 8.68 8.84 137,101
25/09/20 8.60 9.33 8.26 9.16 90,500
24/09/20 8.69 8.91 8.26 8.64 112,800
23/09/20 9.50 9.69 8.83 8.93 147,994
22/09/20 9.18 9.44 8.80 9.43 116,800
21/09/20 9.45 9.84 9.18 9.28 278,818
18/09/20 13.12 13.48 10.13 10.23 1,813,311
17/09/20 10.39 11.20 9.65 10.97 621,700
Quote Details
52wk Low:4.60
52wk High:34.20
Vol:86.6K
Avg Vol(3m):100.2M
1Y Chng:-73.34%
1M Chng:-2.90%
Add to Watch List