Achieve Life Sciences Share Price - ACHV

0.12 (1.69%)
Upgrade to Real-Time
Regular Market
Volume 28,008
Bid Price 7.11
Ask Price 7.24
News (2)
Day High 7.33


52 Week Range


Day Low 7.01
Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
USA Small Cap Pro
Monthly Subscription
for only
DDE w/Realtime USA (Monthly)
Monthly Subscription
for only
VAT not included
Stock Name Stock Symbol Market Stock Type
Achieve Life Sciences Inc ACHV NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
0.12 1.69% 7.20 06:27:10
Open Price Low Price High Price Close Price Previous Close
7.01 7.01 7.33 7.08
Trades Stocks Traded VWAP Financial Volume Average Volume 52 Week Range
256 28,008 US$ 7.16 US$ 200,600 - 6.55 - 16.10
Last Trade Type Quantity Price Currency
06:27:07 22 US$ 7.20 USD


Draw Mode:

Achieve Life Sciences Inc Financials

Market Cap Shares in Issue Float Revenue Profit/Loss EPS PE Ratio
US$ 68.07M 9.45M 9.44M US$ - US$ - -5.84 -1.80
Short Interest Dividends Per Share Dividend Yield Ex-Div Date Insider B/S Insider % Owned
- US$ - - - 9.10%

more financials information »

Achieve Life Sciences News

Date Time Source News Article
26/1/202200:26Seeking AlphaAchieve Life commences Phase 3 trial of cytisinicline for..
26/1/202200:00GlobeNewswire Inc.Achieve Life Sciences Announces Initiation of the Phase 3..
11/1/202209:29Edgar (US Regulatory)Statement of Changes in Beneficial Ownership (4)
07/1/202200:30GlobeNewswire Inc.Achieve Life Sciences to Present at H.C. Wainwright..
06/1/202210:03Edgar (US Regulatory)Statement of Changes in Beneficial Ownership (4)
06/1/202208:35Edgar (US Regulatory)Statement of Changes in Beneficial Ownership (4)
06/1/202208:23Edgar (US Regulatory)Statement of Changes in Beneficial Ownership (4)
05/1/202200:30GlobeNewswire Inc.Achieve Life Sciences Announces Completion of Last Subject,..
30/12/202108:06Edgar (US Regulatory)Initial Statement of Beneficial Ownership (3)
30/12/202108:01Edgar (US Regulatory)Statement of Ownership (sc 13g)
23/12/202103:21Edgar (US Regulatory)Current Report Filing (8-k)
23/12/202101:36Seeking AlphaAchieve Life secures $25M loan facility to fund..

Historical ACHV Price Data

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.318.606.757.5467,432-1.11-13.36%
1 Month8.078.616.757.9155,425-0.87-10.78%
3 Months8.519.066.557.7360,750-1.31-15.39%
6 Months7.7910.096.557.8389,626-0.59-7.57%
1 Year12.0316.106.559.29142,300-4.83-40.15%
3 Years1.4923.240.2257442.06942,2825.71383.22%
5 Years5.5148.500.2257443.15737,7301.6930.67%
Your Recent History
Achieve Li..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220125 19:42:24