Achieve Life Sciences, Inc. (ACHV) stock surged +34.51%, trading at $4.78 on NASDAQ, up from the previous close of $3.55. The stock opened at $4.05, fluctuating between $3.99 and $5.24 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 14, 2026 | 3.63 | 3.73 | 3.59 | 3.61 | 513.83K |
| Apr 13, 2026 | 3.48 | 3.58 | 3.42 | 3.58 | 501.77K |
| Apr 10, 2026 | 3.33 | 3.49 | 3.30 | 3.49 | 560.59K |
| Apr 09, 2026 | 3.21 | 3.35 | 3.20 | 3.32 | 519.78K |
| Apr 08, 2026 | 3.32 | 3.33 | 3.22 | 3.26 | 319.5K |
| Apr 07, 2026 | 3.22 | 3.26 | 3.09 | 3.20 | 503.72K |
| Apr 06, 2026 | 3.23 | 3.29 | 3.15 | 3.23 | 437.47K |
| Apr 02, 2026 | 3.10 | 3.32 | 3.05 | 3.23 | 504.19K |
| Apr 01, 2026 | 3.00 | 3.20 | 2.98 | 3.14 | 750.36K |
| Mar 31, 2026 | 2.71 | 2.99 | 2.71 | 2.94 | 991.91K |
| Mar 30, 2026 | 2.65 | 2.78 | 2.62 | 2.67 | 531.2K |
| Mar 27, 2026 | 2.88 | 2.88 | 2.63 | 2.65 | 1.23M |
| Mar 25, 2026 | 3.03 | 3.05 | 2.78 | 2.82 | 2.4M |
| Mar 24, 2026 | 3.66 | 3.74 | 2.85 | 2.90 | 4.38M |
| Mar 23, 2026 | 4.10 | 4.15 | 3.89 | 4.05 | 550.76K |
| Mar 20, 2026 | 4.08 | 4.14 | 3.97 | 4.00 | 304.43K |
| Mar 19, 2026 | 4.04 | 4.16 | 3.98 | 4.09 | 312.47K |
| Mar 18, 2026 | 4.27 | 4.27 | 4.03 | 4.04 | 313.88K |
| Mar 17, 2026 | 4.25 | 4.30 | 4.20 | 4.25 | 259.1K |
| Mar 16, 2026 | 4.20 | 4.33 | 4.16 | 4.20 | 346.41K |
Achieve Life Sciences, Inc., a clinical-stage pharmaceutical company, develops and commercializes of cytisinicline for smoking cessation and nicotine addiction in Canada, the United States, and the United Kingdom. The company offers cytisinicline, a plant-based alkaloid that interacts with nicotine receptors in the brain that reduce the severity of nicotine withdrawal symptoms. It has license agreements with Sopharma AD and University of Bristol. The company is based in Vancouver, Canada.
| Employees | 25 |
| Beta | 1.83 |
| Sales or Revenue | $0.00 |
| 5Y Sales Change% | 0% |
| Fiscal Year Ends | December |
| Sector | Healthcare |
| Industry | Biotechnology |
© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep