EODData

MEMBERSHIP REGISTER LOG IN

NASDAQ, ACHV: Achieve Life Sciences Inc

17 Sep 2025
LAST:

2.960

CHANGE:
 0.12		OPEN:
3.070		HIGH:
3.090		ASK:
1.900		VOLUME:
519.1K
CHG(%):
3.90		PREV:
3.080		LOW:
2.960		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
17 Sep 253.0703.0902.9602.960519.1K
16 Sep 253.0503.1203.0503.080464.5K
15 Sep 253.1103.1502.9703.040828.5K
12 Sep 253.1503.1702.9803.080990.2K
11 Sep 253.2803.3003.0903.1601.57M
10 Sep 253.1003.2903.0553.2801.64M
09 Sep 252.9203.1652.8703.1201.12M
08 Sep 252.8002.9502.7702.930838.3K
05 Sep 252.7902.8702.6802.8301.42M
04 Sep 252.7902.8902.7402.7901.49M

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:3.06
MA10:3.03
MA20:3.00
MA50:2.76
MA100:2.89
MA200:3.02
STO9:27.66
STO14:33.33
RSI14:49.31
WPR14:-65.31
MTM14:-0.20
ROC14:-0.06
ATR:0.21
Week High:3.30
Week Low:2.96
Month High:3.49
Month Low:2.55
Year High:5.31
Year Low:1.84
Volatility:22.03

RECENT SPLITS

Date Ratio
31 Jul 20201-20
24 May 20181-10
03 Aug 20171-11
21 Aug 20081-18