© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Achieve Life Sciences, Inc. (ACHV) stock surged +7.29%, trading at $5.59 on NASDAQ, up from the previous close of $5.21. The stock opened at $5.16, fluctuating between $5.16 and $5.67 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 11, 2026 | 5.16 | 5.67 | 5.16 | 5.59 | 2.16M |
| May 08, 2026 | 4.81 | 5.35 | 4.74 | 5.21 | 1.76M |
| May 07, 2026 | 4.81 | 4.85 | 4.70 | 4.79 | 749.91K |
| May 06, 2026 | 4.59 | 4.89 | 4.41 | 4.80 | 1.28M |
| May 05, 2026 | 4.40 | 4.60 | 4.32 | 4.56 | 857.91K |
| May 04, 2026 | 4.35 | 4.53 | 4.33 | 4.39 | 736.06K |
| Apr 30, 2026 | 4.19 | 4.41 | 4.18 | 4.39 | 1.51M |
| Apr 29, 2026 | 4.25 | 4.26 | 4.10 | 4.15 | 387.81K |
| Apr 28, 2026 | 3.99 | 4.35 | 3.98 | 4.27 | 1.34M |
| Apr 27, 2026 | 4.06 | 4.22 | 3.93 | 3.96 | 834.22K |
| Apr 23, 2026 | 4.23 | 4.29 | 4.03 | 4.15 | 1.21M |
| Apr 22, 2026 | 4.30 | 4.33 | 4.06 | 4.23 | 803.13K |
| Apr 21, 2026 | 4.37 | 4.45 | 4.01 | 4.21 | 1.53M |
| Apr 20, 2026 | 5.00 | 5.30 | 4.25 | 4.25 | 2.42M |
| Apr 17, 2026 | 4.95 | 5.30 | 4.75 | 5.10 | 4.21M |
| Apr 16, 2026 | 4.05 | 5.25 | 3.98 | 4.81 | 14.02M |
| 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 |
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 |