Achieve Life Sciences, Inc. (ACHV) stock surged +2.02%, trading at $6.30 on NASDAQ, up from the previous close of $6.18. The stock opened at $6.18, fluctuating between $6.08 and $6.34 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 30, 2026 | 6.21 | 6.34 | 6.08 | 6.30 | 828.77K |
| Jul 29, 2026 | 6.19 | 6.33 | 5.93 | 6.18 | 1.28M |
| Jul 28, 2026 | 6.18 | 6.28 | 5.91 | 6.18 | 1.3M |
| Jul 27, 2026 | 6.18 | 6.43 | 6.03 | 6.18 | 954.03K |
| Jul 24, 2026 | 6.24 | 6.36 | 6.06 | 6.10 | 927K |
| Jul 23, 2026 | 6.26 | 6.40 | 6.16 | 6.17 | 892.97K |
| Jul 22, 2026 | 6.47 | 6.64 | 6.28 | 6.31 | 749.94K |
| Jul 21, 2026 | 6.29 | 6.51 | 6.21 | 6.50 | 851.39K |
| Jul 20, 2026 | 6.28 | 6.42 | 6.06 | 6.24 | 901.5K |
| Jul 17, 2026 | 5.83 | 6.40 | 5.76 | 6.27 | 1.48M |
| Jul 16, 2026 | 6.28 | 6.40 | 5.81 | 5.96 | 1.76M |
| Jul 15, 2026 | 6.31 | 6.40 | 5.88 | 6.33 | 1.67M |
| Jul 14, 2026 | 6.17 | 6.32 | 6.03 | 6.31 | 1.63M |
| Jul 13, 2026 | 6.06 | 6.17 | 5.95 | 6.10 | 1.33M |
| Jul 10, 2026 | 6.37 | 6.40 | 5.81 | 6.11 | 2.05M |
| Jul 09, 2026 | 6.26 | 6.43 | 6.12 | 6.40 | 1.72M |
| Jul 08, 2026 | 6.44 | 6.54 | 6.02 | 6.21 | 2.43M |
| Jul 07, 2026 | 6.39 | 6.56 | 6.23 | 6.52 | 1.73M |
| Jul 06, 2026 | 6.41 | 6.66 | 6.38 | 6.45 | 1.3M |
| Jul 02, 2026 | 6.42 | 6.60 | 6.16 | 6.40 | 1.71M |
Achieve Life Sciences, Inc. operates as a clinical-stage pharmaceutical firm, concentrating on the development and market introduction of cytisinicline. This compound is aimed at assisting with smoking cessation and nicotine dependence, with commercial activities spanning Canada, the United States, and the United Kingdom. Cytisinicline is a naturally occurring alkaloid, which functions by engaging with nicotine receptors in the brain to lessen the intensity of nicotine withdrawal symptoms. The company holds licensing agreements with Sopharma AD and the University of Bristol. Its corporate headquarters are located in Vancouver, Canada.
| Employees | 28 |
| Beta | 2.22 |
| 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