EODData

MEMBERSHIP REGISTER LOG IN

NASDAQ, ACHV: Achieve Life Sciences Inc

21 Oct 25 13:19
LAST:

5.380

CHANGE:
 0.38		OPEN:
5.110		HIGH:
5.780		ASK:
1.900		VOLUME:
4.01M
CHG(%):
7.60		PREV:
5.000		LOW:
4.800		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
21 Oct 255.1105.7804.8005.3804.01M
20 Oct 254.2605.0404.2305.0005.05M
17 Oct 253.9704.4403.7104.20015.97M
16 Oct 253.2203.2403.0603.0805.12M
15 Oct 253.1803.2403.0903.180337.6K
14 Oct 253.1003.1903.0303.170468.3K
13 Oct 253.1203.1703.0903.100574.0K
10 Oct 253.3203.3203.0803.080811.7K
09 Oct 253.4503.4503.2603.280736.9K
08 Oct 253.3503.4753.3203.450820.1K

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
CUSIP:835692104
CIK:0000949858
ISIN:US0044685008
FIGI:BBG000FB8S62

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

MA5:4.1928.4%
MA10:3.7045.3%
MA20:3.4157.8%
MA50:3.1073.3%
MA100:3.0178.9%
MA200:2.9483.3%
STO9:89.44 
STO14:89.44 
RSI14:85.07 
MTM14:2.31
ROC14:0.72 
ATR:0.36 
Week High:5.787.4%
Week Low:3.0377.6%
Month High:5.787.4%
Month Low:2.7783.3%
Year High:5.787.4%
Year Low:1.84192.4%
Volatility:5.11 

RECENT SPLITS

Date Ratio
31 Jul 20201-20
24 May 20181-10
03 Aug 20171-11
21 Aug 20081-18