EODData

MEMBERSHIP REGISTER LOG IN

FRA, SP4P: Achieve Life Sciences Inc

02 Oct 2025
LAST:

2.650

CHANGE:
 0.01		OPEN:
2.650		HIGH:
2.650		ASK:
0.000		VOLUME:
360
CHG(%):
0.19		PREV:
2.655		LOW:
2.650		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
02 Oct 252.6502.6502.6502.650360
01 Oct 252.6302.6552.6302.6550
30 Sep 252.5952.5952.5952.5950
29 Sep 252.5102.5602.5102.560900
26 Sep 252.5102.5702.5102.57020
25 Sep 252.5752.5752.5752.575700
24 Sep 252.5352.5352.5352.535700
23 Sep 252.4502.4502.4502.450700
22 Sep 252.4002.4002.4002.400700
19 Sep 252.3802.3802.3802.380700

COMPANY PROFILE

Name:Achieve Life Sciences Inc
About:Achieve Life Sciences, Inc., a late-stage pharmaceutical company, develops and commercializes cytisinicline for nicotine independence 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 and supply agreement with Sopharma AD and University of Bristol. Achieve Life Sciences, Inc., is headquartered in Bothell, Washington.
Sector:Healthcare
Industry:Biotechnology
Address:22722 29th Dr. SE, Bothell, WA, United States, 98021
Website:https://www.achievelifesciences.com
ISIN:US0044685008

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

MA5:2.61
MA10:2.54
MA20:2.54
MA50:2.40
MA100:2.49
MA200:2.61
STO9:98.04
STO14:98.18
RSI14:52.07
WPR14:-1.82
MTM14:0.02
ROC14:0.01
ATR:0.05
Week High:2.66
Week Low:2.51
Month High:2.75
Month Low:2.38
Year High:4.68
Year Low:1.74
Volatility:78.49

RECENT SPLITS

Date Ratio
03 Aug 20201-20
24 May 20181-10
03 Aug 20171-11