StocksAchieve Life Sciences, Inc. (ACHV)
ACHV
Close Price: 2.51
Open Price: 2.46
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 3.700000047683716 | 3.7699999809265137 | 3.640000104904175 | 3.700000047683716 | 178700 |
| 06 Jan 2025 | 3.809999942779541 | 3.8299999237060547 | 3.5 | 3.549999952316284 | 1268000 |
| 07 Jan 2025 | 3.5999999046325684 | 3.859999895095825 | 3.5999999046325684 | 3.7300000190734863 | 693800 |
| 08 Jan 2025 | 3.6700000762939453 | 3.8299999237060547 | 3.5199999809265137 | 3.5199999809265137 | 246800 |
| 10 Jan 2025 | 3.5199999809265137 | 3.5299999713897705 | 3.369999885559082 | 3.380000114440918 | 239100 |
| 13 Jan 2025 | 3.369999885559082 | 3.4800000190734863 | 3.259999990463257 | 3.319999933242798 | 169100 |
| 14 Jan 2025 | 3.3499999046325684 | 3.3499999046325684 | 3.119999885559082 | 3.1500000953674316 | 179700 |
| 15 Jan 2025 | 3.1600000858306885 | 3.3399999141693115 | 3.1600000858306885 | 3.2799999713897705 | 136200 |
| 16 Jan 2025 | 3.299999952316284 | 3.299999952316284 | 3.069999933242798 | 3.069999933242798 | 217700 |
| 17 Jan 2025 | 3.0899999141693115 | 3.140000104904175 | 3.0199999809265137 | 3.0899999141693115 | 379900 |
| 21 Jan 2025 | 3.1500000953674316 | 3.2300000190734863 | 2.8399999141693115 | 2.8499999046325684 | 383900 |
| 22 Jan 2025 | 2.880000114440918 | 3.1600000858306885 | 2.869999885559082 | 3.069999933242798 | 467900 |
| 23 Jan 2025 | 3.069999933242798 | 3.240000009536743 | 2.9700000286102295 | 3.0 | 566000 |
| 24 Jan 2025 | 3.0 | 3.049999952316284 | 2.940000057220459 | 2.9800000190734863 | 248000 |
| 27 Jan 2025 | 3.0 | 3.240000009536743 | 3.0 | 3.109999895095825 | 258100 |
| 28 Jan 2025 | 3.109999895095825 | 3.240000009536743 | 3.0 | 3.109999895095825 | 178800 |
| 29 Jan 2025 | 3.130000114440918 | 3.380000114440918 | 3.130000114440918 | 3.2200000286102295 | 289700 |
| 30 Jan 2025 | 3.2300000190734863 | 3.3499999046325684 | 3.2300000190734863 | 3.240000009536743 | 181600 |
| 31 Jan 2025 | 3.259999990463257 | 3.390000104904175 | 3.1700000762939453 | 3.2699999809265137 | 261600 |
| 03 Feb 2025 | 3.25 | 3.390000104904175 | 3.1600000858306885 | 3.259999990463257 | 136800 |
| 04 Feb 2025 | 3.240000009536743 | 3.390000104904175 | 3.200000047683716 | 3.309999942779541 | 332300 |
| 05 Feb 2025 | 3.299999952316284 | 3.4600000381469727 | 3.299999952316284 | 3.369999885559082 | 294200 |
| 06 Feb 2025 | 3.369999885559082 | 3.440000057220459 | 3.2100000381469727 | 3.2100000381469727 | 192100 |
| 07 Feb 2025 | 3.190000057220459 | 3.2300000190734863 | 3.0199999809265137 | 3.049999952316284 | 149900 |
| 10 Feb 2025 | 3.2300000190734863 | 3.5399999618530273 | 3.190000057220459 | 3.5299999713897705 | 411800 |
| 11 Feb 2025 | 3.509999990463257 | 3.7899999618530273 | 3.3499999046325684 | 3.369999885559082 | 474700 |
| 12 Feb 2025 | 3.309999942779541 | 3.309999942779541 | 3.130000114440918 | 3.2899999618530273 | 250800 |
| 13 Feb 2025 | 3.2899999618530273 | 3.4000000953674316 | 3.240000009536743 | 3.390000104904175 | 205000 |
| 14 Feb 2025 | 3.4000000953674316 | 3.5899999141693115 | 3.3299999237060547 | 3.4200000762939453 | 126200 |
| 18 Feb 2025 | 3.450000047683716 | 3.4700000286102295 | 3.259999990463257 | 3.2899999618530273 | 90300 |
| 19 Feb 2025 | 3.25 | 3.319999933242798 | 3.180000066757202 | 3.2100000381469727 | 242400 |
| 20 Feb 2025 | 3.2100000381469727 | 3.259999990463257 | 3.200000047683716 | 3.2200000286102295 | 104200 |
| 21 Feb 2025 | 3.25 | 3.25 | 3.119999885559082 | 3.1700000762939453 | 150700 |
| 24 Feb 2025 | 3.2100000381469727 | 3.2100000381469727 | 3.0999999046325684 | 3.130000114440918 | 131700 |
| 25 Feb 2025 | 3.1500000953674316 | 3.1500000953674316 | 3.0 | 3.0199999809265137 | 186200 |
| 26 Feb 2025 | 3.0299999713897705 | 3.0999999046325684 | 2.9800000190734863 | 3.0299999713897705 | 153700 |
| 27 Feb 2025 | 3.0299999713897705 | 3.130000114440918 | 2.9700000286102295 | 2.9700000286102295 | 156200 |
| 28 Feb 2025 | 2.990000009536743 | 3.0799999237060547 | 2.9000000953674316 | 3.069999933242798 | 257000 |
| 03 Mar 2025 | 3.069999933242798 | 3.069999933242798 | 2.8499999046325684 | 2.8499999046325684 | 124000 |
| 04 Mar 2025 | 2.859999895095825 | 3.049999952316284 | 2.819999933242798 | 2.9100000858306885 | 212700 |
| 05 Mar 2025 | 2.9100000858306885 | 2.940000057220459 | 2.8499999046325684 | 2.880000114440918 | 148000 |
| 06 Mar 2025 | 2.880000114440918 | 3.1600000858306885 | 2.819999933242798 | 3.140000104904175 | 234700 |
| 07 Mar 2025 | 3.140000104904175 | 3.2300000190734863 | 3.069999933242798 | 3.140000104904175 | 97600 |
| 10 Mar 2025 | 3.0999999046325684 | 3.140000104904175 | 2.9800000190734863 | 3.059999942779541 | 107500 |
| 11 Mar 2025 | 3.0399999618530273 | 3.0399999618530273 | 2.880000114440918 | 2.9200000762939453 | 146900 |
| 12 Mar 2025 | 2.930000066757202 | 2.9600000381469727 | 2.6500000953674316 | 2.6500000953674316 | 266800 |
| 13 Mar 2025 | 2.7200000286102295 | 2.740000009536743 | 2.5899999141693115 | 2.6500000953674316 | 218900 |
| 14 Mar 2025 | 2.6500000953674316 | 2.7799999713897705 | 2.509999990463257 | 2.759999990463257 | 184500 |
| 17 Mar 2025 | 2.809999942779541 | 2.9700000286102295 | 2.7899999618530273 | 2.9100000858306885 | 122800 |
| 18 Mar 2025 | 2.950000047683716 | 2.9600000381469727 | 2.7699999809265137 | 2.7799999713897705 | 86100 |
| 19 Mar 2025 | 2.7899999618530273 | 2.799999952316284 | 2.619999885559082 | 2.6700000762939453 | 145200 |
| 20 Mar 2025 | 2.799999952316284 | 3.059999942779541 | 2.7100000381469727 | 2.75 | 309000 |
| 21 Mar 2025 | 2.7300000190734863 | 2.9100000858306885 | 2.700000047683716 | 2.809999942779541 | 207600 |
| 24 Mar 2025 | 2.8399999141693115 | 2.9800000190734863 | 2.799999952316284 | 2.9700000286102295 | 126200 |
| 25 Mar 2025 | 2.950000047683716 | 2.950000047683716 | 2.809999942779541 | 2.859999895095825 | 156100 |
| 26 Mar 2025 | 2.9200000762939453 | 2.990000009536743 | 2.8299999237060547 | 2.9200000762939453 | 166100 |
| 27 Mar 2025 | 2.930000066757202 | 2.9700000286102295 | 2.8499999046325684 | 2.9000000953674316 | 97200 |
| 28 Mar 2025 | 2.890000104904175 | 2.890000104904175 | 2.740000009536743 | 2.7799999713897705 | 116400 |
| 31 Mar 2025 | 2.700000047683716 | 2.799999952316284 | 2.6600000858306885 | 2.6700000762939453 | 111800 |
| 01 Apr 2025 | 2.6700000762939453 | 2.75 | 2.4800000190734863 | 2.509999990463257 | 136000 |
| 02 Apr 2025 | 2.4600000381469727 | 2.5899999141693115 | 2.440000057220459 | 2.549999952316284 | 150400 |