Stock listing
LS Exchange:A2QAR3 Achieve Life Sciences, Inc. Aktie
German listing (LS Exchange) of Achieve Life Sciences, Inc. · home listing NASDAQ:ACHV
Follow Achieve Life Sciences, Inc. into a list and get an email when it puts out news.
Home listing price · NASDAQ:ACHV
$6.83 USD -0.36 (-5.0%)
Close on Oct 30, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NASDAQ:ACHV
- Day range
- $6.57 – $7.27 USDOct 30, 2026
- Volume
- 1.38M sharesOct 30, 2026
- Market cap
- $704.2M USDAt the close on Oct 30, 2026 · price × 103.1M shares outstanding
- 52-week range
- $2.62 – $8.64 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $10.66M USDMedian day 1.31M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:ACHV · Home | $6.83 USD | -0.36 (-5.0%) | 1,376,391 | $7.12 | $7.27 | $6.57 | $7.19 | Close on Oct 30, 2026 |
| Frankfurt:SP4P | €6.40 EUR | +0.60 (+10.3%) | — | €6.40 | €6.40 | €6.40 | €5.80 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:ACHV · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $6.83 | -0.36 | -5.0% | $7.12 | $7.27 | $6.57 | 1,376,391 | |
| $7.19 | +0.34 | +5.0% | $6.90 | $7.23 | $6.90 | 1,374,471 | |
| $6.85 | -0.08 | -1.2% | $6.85 | $6.97 | $6.68 | 966,162 | |
| $6.93 | +0.39 | +6.0% | $6.59 | $6.94 | $6.45 | 1,486,026 | |
| $6.54 | +0.05 | +0.8% | $6.53 | $6.65 | $6.47 | 701,504 | |
| $6.49 | -0.01 | -0.2% | $6.48 | $6.61 | $6.36 | 590,135 | |
| $6.50 | -0.01 | -0.2% | $6.39 | $6.64 | $6.38 | 963,299 | |
| $6.51 | 0.00 | 0.0% | $6.50 | $6.67 | $6.38 | 2,467,797 | |
| $6.51 | -0.095 | -1.4% | $6.58 | $6.935 | $6.47 | 2,098,040 | |
| $6.605 | +0.225 | +3.5% | $6.54 | $6.735 | $6.455 | 823,013 | |
| $6.38 | -0.59 | -8.5% | $6.98 | $7.02 | $6.22 | 1,992,986 | |
| $6.97 | -0.03 | -0.4% | $7.00 | $7.13 | $6.83 | 1,197,729 | |
| $7.00 | 0.00 | 0.0% | $6.98 | $7.11 | $6.83 | 1,642,257 | |
| $7.00 | -0.06 | -0.8% | $7.00 | $7.20 | $6.92 | 1,646,100 | |
| $7.06 | -0.35 | -4.7% | $7.39 | $7.45 | $7.05 | 948,700 | |
| $7.41 | +0.22 | +3.1% | $7.20 | $7.48 | $7.14 | 987,300 | |
| $7.19 | -0.05 | -0.7% | $7.14 | $7.32 | $7.05 | 1,108,900 | |
| $7.24 | +0.21 | +3.0% | $7.02 | $7.35 | $6.96 | 1,035,900 | |
| $7.03 | +0.02 | +0.3% | $7.06 | $7.23 | $6.89 | 1,056,400 | |
| $7.01 | -0.23 | -3.2% | $7.24 | $7.34 | $6.83 | 1,702,900 | |
| $7.24 | -0.29 | -3.9% | $7.62 | $7.63 | $7.05 | 1,886,300 | |
| $7.53 | -0.56 | -6.9% | $7.89 | $8.04 | $7.52 | 1,153,300 | |
| $8.09 | +0.40 | +5.2% | $8.08 | $8.28 | $7.87 | 2,377,200 | |
| $7.69 | -0.06 | -0.8% | $7.75 | $7.76 | $7.47 | 1,027,600 | |
| $7.75 | +0.21 | +2.8% | $7.50 | $7.84 | $7.35 | 1,301,100 | |
| $7.54 | -0.29 | -3.7% | $7.90 | $7.96 | $7.51 | 1,423,000 | |
| $7.83 | 0.00 | 0.0% | $7.79 | $8.14 | $7.62 | 1,141,100 | |
| $7.83 | -0.29 | -3.6% | $8.15 | $8.20 | $7.76 | 1,328,100 | |
| $8.12 | +0.07 | +0.9% | $8.15 | $8.42 | $7.95 | 1,674,900 | |
| $8.05 | +0.07 | +0.9% | $8.03 | $8.07 | $7.82 | 1,006,800 | |
| $7.98 | +0.07 | +0.9% | $7.91 | $8.09 | $7.80 | 2,830,200 | |
| $7.91 | +0.49 | +6.6% | $7.59 | $8.11 | $7.59 | 1,871,100 | |
| $7.42 | +0.10 | +1.4% | $7.43 | $7.62 | $7.27 | 1,905,700 | |
| $7.32 | +0.09 | +1.2% | $7.22 | $7.33 | $7.02 | 1,383,900 | |
| $7.23 | +0.17 | +2.4% | $7.06 | $7.29 | $7.02 | 1,430,300 | |
| $7.06 | -0.22 | -3.0% | $7.38 | $7.44 | $7.01 | 1,460,700 | |
| $7.28 | -0.26 | -3.4% | $7.48 | $7.56 | $7.21 | 2,476,300 | |
| $7.54 | -0.30 | -3.8% | $7.82 | $7.85 | $7.52 | 2,367,200 | |
| $7.84 | -0.65 | -7.7% | $8.32 | $8.34 | $7.82 | 3,533,200 | |
| $8.49 | +0.18 | +2.2% | $8.20 | $8.56 | $8.10 | 886,400 | |
| $8.31 | -0.17 | -2.0% | $8.49 | $8.64 | $8.21 | 1,532,400 | |
| $8.48 | +0.23 | +2.8% | $8.27 | $8.52 | $8.25 | 1,044,200 | |
| $8.25 | +0.31 | +3.9% | $7.83 | $8.40 | $7.83 | 1,652,200 | |
| $7.94 | -0.16 | -2.0% | $8.07 | $8.14 | $7.82 | 1,059,000 | |
| $8.10 | -0.08 | -1.0% | $8.17 | $8.22 | $7.95 | 988,900 | |
| $8.18 | -0.09 | -1.1% | $8.31 | $8.40 | $8.16 | 987,700 | |
| $8.27 | +0.10 | +1.2% | $8.20 | $8.34 | $8.02 | 1,322,200 | |
| $8.17 | +0.23 | +2.9% | $8.04 | $8.42 | $8.01 | 1,322,400 | |
| $7.94 | -0.05 | -0.6% | $7.99 | $8.12 | $7.68 | 920,300 | |
| $7.99 | -0.03 | -0.4% | $8.11 | $8.19 | $7.90 | 1,060,700 | |
| $8.02 | -0.51 | -6.0% | $8.42 | $8.46 | $7.96 | 1,453,900 | |
| $8.53 | +1.01 | +13.4% | $7.62 | $8.61 | $7.62 | 3,924,700 | |
| $7.52 | +0.02 | +0.3% | $7.43 | $7.60 | $7.31 | 1,064,200 | |
| $7.50 | -0.09 | -1.2% | $7.40 | $7.54 | $7.27 | 945,300 | |
| $7.59 | +0.34 | +4.7% | $7.27 | $7.60 | $7.15 | 1,743,000 | |
| $7.25 | +0.56 | +8.4% | $6.92 | $7.34 | $6.84 | 2,767,800 | |
| $6.69 | -0.08 | -1.2% | $6.77 | $6.77 | $6.51 | 1,407,700 | |
| $6.77 | +0.10 | +1.5% | $6.58 | $6.95 | $6.53 | 1,897,600 | |
| $6.67 | +0.02 | +0.3% | $6.66 | $6.80 | $6.61 | 891,200 | |
| $6.65 | +0.10 | +1.5% | $6.66 | $6.79 | $6.50 | 712,600 | |
| $6.55 | -0.11 | -1.7% | $6.57 | $6.75 | $6.51 | 572,000 | |
| $6.66 | +0.19 | +2.9% | $6.49 | $6.74 | $6.43 | 898,200 | |
| $6.47 | +0.15 | +2.4% | $6.60 | $6.60 | $6.29 | 1,243,900 | |
| $6.32 | -0.10 | -1.6% | $6.38 | $6.50 | $6.20 | 914,000 | |
| $6.42 | +0.12 | +1.9% | $6.30 | $6.46 | $6.05 | 1,181,700 | |
| $6.30 | +0.12 | +1.9% | $6.21 | $6.34 | $6.08 | 829,000 |
- Ticker
- LS Exchange:A2QAR3
- Asset type
- Stock
- Exchange
- LS Exchange
- Currency
- EUR
What changed lately
Latest news release · Oct 21, 2026
Achieve Life Sciences Presents 52-Week Cytisinicline Results for Smoking and Vaping Cessation at CHEST 2026
Latest earnings call · May 12, 2026
Achieve Life Sciences (NASDAQ:ACHV) Q1 2026 Earnings Call
Replay and transcript
Latest deck · July 2026
Investor Presentation (July 2026)
Investor deck · 25 slides
Calls
Replays
Achieve Life Sciences (NASDAQ:ACHV) Q1 2026 Earnings Call
Tue, May 12, 2026 · 8:30 AM ET
Watch TranscriptAchieve Life Sciences (NASDAQ:ACHV) Q4 2025 Earnings Call
Tue, Mar 24, 2026 · 8:30 AM ET
Watch TranscriptAchieve Life Sciences (NASDAQ:ACHV) Q3 2025 Earnings Call
Thu, Nov 06, 2025 · 8:30 AM ET
Watch Transcript
Latest news
Achieve Life Sciences Presents 52-Week Cytisinicline Results for Smoking and Vaping Cessation at CHEST 2026
Oct 21, 2026
Closed $6.51 (0.0%) on Oct 21, 2026
Achieve Life Sciences Appoints Kaitlyn Tuson as Senior Vice President, Marketing and Communications
Oct 7, 2026
Closed $7.24 (+3.0%) on Oct 7, 2026
Achieve Life Sciences Announces Granting of New Hire Inducement Awards
Oct 6, 2026
Closed $7.24 (+3.0%) on Oct 7, 2026
Achieve Life Sciences Appoints Benjamin Halladay as Chief Financial Officer
Oct 1, 2026
Closed $7.53 (-6.9%) on Oct 1, 2026
Achieve Life Sciences to Present 52-Week Cytisinicline Efficacy Data for Smoking and E-Cigarette Cessation at CHEST 2026
Sep 28, 2026
Closed $7.75 (+2.8%) on Sep 28, 2026
Achieve Life Sciences Reports Second Quarter 2026 Financial Results and Provides Business Updates
Aug 11, 2026
Closed $6.77 (+1.5%) on Aug 11, 2026
Achieve Life Sciences Appoints Ronald Dadino and Gloria Cosgrove to Lead CMC, Supply Chain, and Quality
Aug 3, 2026
Closed $6.32 (-1.6%) on Aug 3, 2026
Achieve Life Sciences Joins Russell 2000® Index
Jun 29, 2026
Closed $6.23 (+3.5%) on Jun 29, 2026
Achieve Life Sciences Receives Complete Response Letter from FDA for Cytisinicline NDA
Jun 22, 2026
Closed $5.10 (+5.2%) on Jun 22, 2026
Achieve Life Sciences Appoints Jeffrey Farrow and Reid Waldman, MD to Board of Directors
Jun 2, 2026
Closed $5.03 (-5.1%) on Jun 2, 2026
Decks
Investor Presentation (July 2026)
Investor deck · 25 slides · July 2026
Q2 2025 Earnings Presentation
Earnings · 24 slides · Aug 7, 2025
Technical Presentation (May 2023)
Technical · 24 slides · May 23, 2023
Technical Presentation (April 2022)
Technical · 11 slides · Apr 27, 2022
Achieve Life Sciences, Inc. on 6ix
- News releases
- 27 in the last 12 months · 177 in all · newest Oct 21, 2026 · oldest 2019
- Calls
- 25 calls with a replay · 25 with a transcript · latest May 12, 2026
- Decks
- 12 decks · latest July 2026
Where Achieve Life Sciences, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:ACHV · Home listing | NASDAQ | United States | USD |
| gettex:SP4P | gettex | Germany | EUR |
| Lang & Schwarz:A2QAR3 | Lang & Schwarz | Germany | EUR |
| Munich:SP4P | Munich | Germany | EUR |
| BOATS:ACHV | BOATS | United States | USD |
| LS Exchange:A2QAR3 · This page | LS Exchange | Germany | EUR |
| Tradegate:SP4P | Tradegate | Germany | EUR |
| Frankfurt:SP4P | Frankfurt | Germany | EUR |
| Stuttgart:SP4P | Stuttgart | Germany | EUR |
| Dusseldorf:SP4P | Dusseldorf | Germany | EUR |
| Hamburg:SP4P | Hamburg | Germany | EUR |
Log in to ask 6ix AI your own questions about Achieve Life Sciences, Inc.