Achieve Life Sciences, Inc (ACHV) Stock Price

2.99 ▼ -0.15 (-4.78%)
Open: 3.04 Vol: 0 Day's range: 2.90 - 3.04 May 22, 11:15 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
ACHV Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL BUY NEUTRAL
  5 mins 30 mins Hourly Daily Weekly
MA5 2.95▲ 3.01▼ 3.07▼ 3.16▼ 2.67▲
MA10 2.98▲ 3.05▼ 3.14▼ 2.85▲ 2.53▲
MA20 3.04▼ 3.12▼ 3.17▼ 2.66▲ 2.83▲
MA50 3.11▼ 3.14▼ 2.91▲ 2.56▲ 3.85▼
MA100 3.14▼ 2.86▲ 2.70▲ 2.89▲ 4.26▼
MA200 3.11▼ 2.68▲ 2.49▲ 3.70▼ 5.17▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.001▼ -0.027▼ -0.044▼ 0.075▲ 0.082▲
RSI 41.805▼ 41.025▼ 44.639▼ 58.357▲ 47.994▼
STOCH 39.394     20.161     17.174▼ 89.028▲ 52.416    
WILL %R -62.500     -72.308     -78.049▼ -33.560     -29.305    
CCI -19.178     -111.584▼ -177.515▼ 63.897     78.619    
Latest Filters Detected On ACHV
MA $ACHV Price Crossed Below MA(7) Set Alert
▼ GAP $ACHV Open Gap Down %3 Set Alert
▼ GAP $ACHV Open Gap Down %2 Set Alert
CDL $ACHV Hammer Candlestick Pattern Detected Set Alert
Achieve Life Sciences, Inc News
Achieve Life Sciences to Present Phase 3 Study Findings on Cytisinicline for Smoking Cessation at 2025 ATS Conference
Tuesday, May 20, 2025 05:44 AM
Achieve Life Sciences will present Phase 3 study data on cytisinicline's efficacy in nicotine craving reduction at the ATS Conference. Achieve Life Sciences, Inc. has announced that additional ...
Achieve Life Sciences, Inc. (NASDAQ:ACHV) Q1 2025 Earnings Call Transcript
Wednesday, May 14, 2025 05:30 AM
Q1 2025 Earnings Call Transcript May 13, 2025 Achieve Life Sciences, Inc. beats earnings expectations. Reported EPS is $-0.36981, expectations were $-0.37. Operator: Greetings. Welcome to Achieve Life ...
ACHV: Kicking Butts to Achieve June NDA Filing
Wednesday, May 14, 2025 02:21 AM
ACHV READ THE FULL ACHV RESEARCH REPORT Achieve Life Sciences, Inc. (NASDAQ:ACHV) reported its first quarter 2025 results, highlighting progress on the ORCA-OL study, preparation of the New Drug ...
ACHV historical stock data
date open high low close volume
22/05/25 3.04 3.04 2.90 2.99 39,543
21/05/25 3.22 3.2662 3.031 3.14 176,503
20/05/25 3.30 3.32 2.96 3.26 561,745
19/05/25 3.13 3.31 3.03 3.31 508,518
16/05/25 2.75 3.10 2.68 3.08 564,770
15/05/25 2.51 2.74 2.475 2.73 125,675
14/05/25 2.64 2.655 2.42 2.48 141,188
13/05/25 2.56 2.67 2.4857 2.65 174,835
12/05/25 2.43 2.54 2.41 2.48 125,166
09/05/25 2.44 2.5291 2.34 2.35 128,717
Quote Details
52wk Low:1.84
52wk High:5.59
Vol:0
Avg Vol(3m):3.8M
1Y Chng:-43.80%
1M Chng:+43.06%
Add to Watch List
More Information
Index US Composite
Market Cap. 113.07M