© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Achieve Life Sciences, Inc. (ACHV) stock declined over -3.02%, trading at $7.06 on NASDAQ, down from the previous close of $7.28. The stock opened at $7.38, fluctuating between $7.01 and $7.44 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 7.38 | 7.44 | 7.01 | 7.06 | 1.46M |
| Sep 10, 2026 | 7.48 | 7.56 | 7.21 | 7.28 | 2.48M |
| Sep 09, 2026 | 7.82 | 7.85 | 7.52 | 7.54 | 2.37M |
| Sep 08, 2026 | 8.32 | 8.34 | 7.82 | 7.84 | 3.53M |
| Sep 04, 2026 | 8.20 | 8.56 | 8.10 | 8.49 | 873.37K |
| Sep 03, 2026 | 8.49 | 8.64 | 8.21 | 8.31 | 1.53M |
| Sep 02, 2026 | 8.27 | 8.52 | 8.25 | 8.48 | 1.04M |
| Sep 01, 2026 | 7.83 | 8.40 | 7.83 | 8.25 | 1.65M |
| Aug 31, 2026 | 8.07 | 8.14 | 7.82 | 7.94 | 1.06M |
| Aug 28, 2026 | 8.17 | 8.22 | 7.95 | 8.10 | 988.89K |
| Aug 27, 2026 | 8.31 | 8.40 | 8.16 | 8.18 | 987.66K |
| Aug 26, 2026 | 8.20 | 8.34 | 8.02 | 8.27 | 1.32M |
| Aug 25, 2026 | 8.04 | 8.42 | 8.01 | 8.17 | 1.32M |
| Aug 24, 2026 | 7.99 | 8.12 | 7.68 | 7.94 | 920.31K |
| Aug 21, 2026 | 8.11 | 8.19 | 7.90 | 7.99 | 1.06M |
| Aug 20, 2026 | 8.42 | 8.46 | 7.96 | 8.02 | 1.45M |
| Aug 19, 2026 | 7.62 | 8.61 | 7.62 | 8.53 | 3.92M |
| Aug 18, 2026 | 7.43 | 7.60 | 7.31 | 7.52 | 1.06M |
| Aug 17, 2026 | 7.40 | 7.54 | 7.27 | 7.50 | 945.15K |
| Aug 14, 2026 | 7.27 | 7.60 | 7.15 | 7.59 | 1.74M |
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 | 2.25 |
| Sales or Revenue | $0.00 |
| 5Y Sales Change% | 0% |
| Fiscal Year Ends | December |
| Sector | Healthcare |
| Industry | Biotechnology |