EODData

MEMBERSHIP REGISTER LOG IN

FRA, SP4P: Achieve Life Sciences Inc

20 Aug 2026
LAST:

7.200

CHANGE:
 0.55		OPEN:
7.200		HIGH:
7.200		ASK:
0.000		VOLUME:
0
CHG(%):
8.27		PREV:
6.650		LOW:
7.200		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
20 Aug 267.2007.2007.2007.2000
19 Aug 266.3506.6506.3506.6500
18 Aug 266.4006.4006.4006.4000
17 Aug 266.4506.4506.4506.4500
14 Aug 266.2006.2006.2006.2000
13 Aug 265.7005.7005.7005.7000
12 Aug 265.8005.8005.8005.8000
07 Aug 265.6005.6005.6005.6000
06 Aug 265.7005.7005.7005.7000
05 Aug 265.5505.5505.5505.5500

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
ISIN:US0044685008

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

FUNDAMENTALS

Trailing P/E:-4.08 
Forward P/E:-1.59 
PEG Ratio:0.08 
Price to Book:30.28 
Return on Assets:-1.08 
Return on Equity:-4.96 
Shares:51.11M 
Market Cap:367.96M 

TECHNICAL INDICATORS

MA5:6.589.4%
MA10:6.1317.6%
MA20:5.7724.8%
MA50:5.3135.5%
MA100:4.4761.0%
MA200:4.2071.3%
STO9:100.00 
STO14:100.00 
RSI14:87.76 
MTM14:1.90
ROC14:0.36 
ATR:0.18 
Week High:7.200.0%
Week Low:5.7026.3%
Month High:7.200.0%
Month Low:5.3071.3%
Year High:7.200.0%
Year Low:2.17231.8%
Volatility:16.60 

RECENT SPLITS

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