Achieve Life Sciences, Inc.
ACHVNASDAQHealthcare● Active
$5.48
+$0.35(+6.82%)
Market Cap$562571320
P/E Ratio—
52W High$6.15
52W Low$2
Achieve Life Sciences, Inc.（ACHV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
achv · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$10.30
May 11, 2023
-46.8% from here
5-Year Low5Y
$1.84
Apr 9, 2025
+197.8% from low
IPO Priceadj.
—
Oct 12, 1995
+0.0% since IPO
1 Year Ago
$3.76
Jun 9, 2025
+45.7% in 1Y
5 Years Ago
$8.77
Jun 8, 2021
-37.5% in 5Y
10 Years Ago
$2,420.00
Jun 8, 2016
-99.8% in 10Y
Historical Price Data · ACHV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.24 | $5.51 | $5.18 | $5.48 | $5.48 | 1.1M | +4.58% |
| Jun 5, 2026 | $5.23 | $5.31 | $5.00 | $5.13 | $5.13 | 770K | -1.91% |
| Jun 4, 2026 | $4.90 | $5.50 | $4.88 | $5.29 | $5.29 | 1.3M | +7.96% |
| Jun 3, 2026 | $5.00 | $5.00 | $4.71 | $4.92 | $4.92 | 1.4M | -1.60% |
| Jun 2, 2026 | $5.30 | $5.30 | $5.03 | $5.03 | $5.03 | 866K | -5.09% |
| Jun 1, 2026 | $5.10 | $5.53 | $5.04 | $5.30 | $5.30 | 1.5M | +3.92% |
| May 29, 2026 | $5.35 | $5.49 | $5.24 | $5.24 | $5.24 | 1.1M | -2.06% |
| May 28, 2026 | $4.80 | $5.37 | $4.70 | $5.30 | $5.30 | 2.3M | +10.42% |
| May 27, 2026 | $4.57 | $4.93 | $4.48 | $4.78 | $4.78 | 1.9M | +4.60% |
| May 26, 2026 | $4.60 | $4.74 | $4.55 | $4.56 | $4.56 | 1.0M | -0.87% |
| May 22, 2026 | $4.62 | $4.81 | $4.62 | $4.69 | $4.69 | 817K | +1.52% |
| May 21, 2026 | $4.54 | $4.75 | $4.45 | $4.60 | $4.60 | 842K | +1.32% |
| May 20, 2026 | $4.49 | $4.65 | $4.44 | $4.57 | $4.57 | 1.1M | +1.78% |
| May 19, 2026 | $4.73 | $4.80 | $4.43 | $4.45 | $4.45 | 1.3M | -5.92% |
| May 18, 2026 | $5.41 | $5.41 | $4.67 | $4.77 | $4.77 | 2.4M | -11.83% |
| May 15, 2026 | $5.60 | $5.66 | $5.28 | $5.29 | $5.29 | 1.3M | -5.54% |
| May 14, 2026 | $5.90 | $6.14 | $5.75 | $5.79 | $5.79 | 906K | -1.86% |
| May 13, 2026 | $5.98 | $6.10 | $5.63 | $5.96 | $5.96 | 1.3M | -0.33% |
| May 12, 2026 | $5.35 | $6.15 | $5.35 | $5.99 | $5.99 | 2.8M | +11.96% |
| May 11, 2026 | $5.16 | $5.67 | $5.16 | $5.59 | $5.59 | 2.2M | +8.33% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ACHV
Jan 1 → Dec 31 · 6 years2026+10.0%$4.98 → $5.48
+10.0%
2025+40.0%$3.55 → $4.97
+40.0%
2024-16.2%$4.20 → $3.52
-16.2%
2023+65.5%$2.49 → $4.12
+65.5%
2022-69.0%$7.91 → $2.45
-69.0%
2021-11.5%$8.79 → $7.78
-11.5%
Best Year2023 · +65.5%
Worst Year2022 · -69.0%
Positive Years3 / 6
Avg Annual Return+3.1%
6Y Total Return-37.7%
6Y CAGR~-7.6% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in ACHV?
If you invested $1,000 in ACHV 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2
Total Return-99.8%
CAGR~-45.6% / yr
Profit$-998
Based on Jun 8, 2016 · $2420.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Achieve Life Sciences, Inc.（ACHV）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.48。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ACHV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ACHV 历史股价FMP 日线复权 OHLCV