Historical Stock Price
ETFs Holding ACHV »    ACHV Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
06/14/2018 $6.49 $6.58 $5.09 $5.20 257.80K
06/15/2018 $3.65 $3.79 $3.58 $3.65 912.30K
06/18/2018 $3.71 $3.71 $3.48 $3.52 173.60K
06/19/2018 $3.52 $3.52 $3.30 $3.35 148.80K
06/20/2018 $3.40 $3.48 $3.28 $3.38 126.10K
Achieve Life Sciences is a clinical-stage pharmaceutical company engaged in the development and commercialization of cytisine for smoking cessation. Co.'s product candidate, cytisine, is a naturally occurring plant-based alkyloid from the seeds of the Laburnum anagyroides plant. Cytisine is a smoking cessation aid that interacts with nicotine receptors in the brain. Co. has a license and supply agreement with Sopharma, AD (Sopharma) for the development and commercialization of cytisine outside of Sopharma's territory, which consists of certain countries in Central and Eastern Europe, Scandinavia, North Africa, the Middle East and Central Asia, as well as Vietnam.
ACHV historical stock prices picture
Achieve Life Science (ACHV) has the following price history information. Looking back at ACHV historical stock prices for the last five trading days, on June 14, 2018, ACHV opened at $6.49, traded as high as $6.58 and as low as $5.09, and closed at $5.20. Trading volume was a total of 257.80K shares. On June 15, 2018, ACHV opened at $3.65, traded as high as $3.79 and as low as $3.58, and closed at $3.65. Trading volume was a total of 912.30K shares. On June 18, 2018, ACHV opened at $3.71, traded as high as $3.71 and as low as $3.48, and closed at $3.52. Trading volume was a total of 173.60K shares. On June 19, 2018, ACHV opened at $3.52, traded as high as $3.52 and as low as $3.30, and closed at $3.35. Trading volume was a total of 148.80K shares. On June 20, 2018, ACHV opened at $3.40, traded as high as $3.48 and as low as $3.28, and closed at $3.38. Trading volume was a total of 126.10K shares.

ACHV Historical Stock Prices By Date:

ACHV historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Achieve Life Science shares, starting with a $10,000 purchase of ACHV, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/23/2008
End date: 06/20/2018
Start price/share: $33.00
End price/share: $3.38
Dividends collected/share: $0.00
Total return: -89.76%
Average Annual Total Return: -20.38%
Starting investment: $10,000.00
Ending investment: $1,024.46
Years: 10.00
Date Close
06/14/2018$5.20
06/15/2018$3.65
06/18/2018$3.52
06/19/2018$3.35
06/20/2018$3.38
ACHV is categorized under the Healthcare sector; below are some other companies in the same sector:

ACOR Historical Stock Prices
ACRS Historical Stock Prices
ACRX Historical Stock Prices
ACST Historical Stock Prices
ACT Historical Stock Prices
ACUR Historical Stock Prices
ADHD Historical Stock Prices
ADK Historical Stock Prices
ADMA Historical Stock Prices
ADMP Historical Stock Prices

ACHV Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2018, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.