Achieve Life Sciences Stock Price History
| ACHV Stock | USD 3.09 0.02 0.65% |
Below is the normalized historical share price chart for Achieve Life Sciences extending back to October 12, 1995. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Achieve Life stands at 3.09, as last reported on the 19th of January, with the highest price reaching 3.14 and the lowest price hitting 3.02 during the day.
If you're considering investing in Achieve Stock, it is important to understand the factors that can impact its price. Achieve Life Sciences secures Sharpe Ratio (or Efficiency) of -0.24, which signifies that the company had a -0.24% return per unit of standard deviation over the last 3 months. Achieve Life Sciences exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Achieve Life's risk adjusted performance of (0.19), and Mean Deviation of 2.24 to double-check the risk estimate we provide.
At this time, Achieve Life's Common Stock Shares Outstanding is fairly stable compared to the past year. Liabilities And Stockholders Equity is likely to climb to about 39.9 M in 2025, despite the fact that Total Stockholder Equity is likely to grow to (1.6 M). . Price Earnings To Growth Ratio is likely to climb to 0.04 in 2025, whereas Price To Sales Ratio is likely to drop 3.23 in 2025. Achieve Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 13th of October 1995 | 200 Day MA 4.5784 | 50 Day MA 4.1236 | Beta 1.583 |
Achieve |
Sharpe Ratio = -0.2449
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | ACHV |
Estimated Market Risk
| 2.95 actual daily | 26 74% of assets are more volatile |
Expected Return
| -0.72 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.24 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Achieve Life is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Achieve Life by adding Achieve Life to a well-diversified portfolio.
Achieve Life Stock Price History Chart
There are several ways to analyze Achieve Stock price data. The simplest method is using a basic Achieve candlestick price chart, which shows Achieve Life price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | November 6, 2024 | 5.12 |
| Lowest Price | January 16, 2025 | 3.07 |
Achieve Life January 19, 2025 Stock Price Synopsis
Various analyses of Achieve Life's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Achieve Stock. It can be used to describe the percentage change in the price of Achieve Life from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Achieve Stock.| Achieve Life Price Action Indicator | 0.02 | |
| Achieve Life Price Daily Balance Of Power | 0.17 | |
| Achieve Life Price Rate Of Daily Change | 1.01 |
Achieve Life January 19, 2025 Stock Price Analysis
Achieve Stock Price History Data
The price series of Achieve Life for the period between Mon, Oct 21, 2024 and Sun, Jan 19, 2025 has a statistical range of 2.05 with a coefficient of variation of 12.92. The prices are distributed with arithmetic mean of 4.27. The median price for the last 90 days is 4.39. The company had 1:20 stock split on 31st of July 2020. Achieve Life Sciences issued dividends on 2020-07-31.| Open | High | Low | Close | Volume | ||
01/19/2025 | 3.09 | 3.14 | 3.02 | 3.09 | ||
| 01/17/2025 | 3.09 | 3.14 | 3.02 | 3.09 | 379,918 | |
| 01/16/2025 | 3.30 | 3.30 | 3.07 | 3.07 | 217,738 | |
| 01/15/2025 | 3.16 | 3.34 | 3.16 | 3.28 | 130,531 | |
| 01/14/2025 | 3.35 | 3.35 | 3.12 | 3.15 | 179,727 | |
| 01/13/2025 | 3.37 | 3.48 | 3.26 | 3.32 | 169,121 | |
| 01/10/2025 | 3.52 | 3.53 | 3.37 | 3.38 | 239,108 | |
| 01/08/2025 | 3.67 | 3.83 | 3.52 | 3.52 | 246,786 | |
| 01/07/2025 | 3.60 | 3.86 | 3.60 | 3.73 | 693,379 | |
| 01/06/2025 | 3.81 | 3.83 | 3.50 | 3.55 | 1,268,053 | |
| 01/03/2025 | 3.70 | 3.77 | 3.64 | 3.70 | 178,712 | |
| 01/02/2025 | 3.55 | 3.76 | 3.55 | 3.69 | 160,708 | |
| 12/31/2024 | 3.61 | 3.61 | 3.42 | 3.52 | 271,040 | |
| 12/30/2024 | 3.61 | 3.68 | 3.52 | 3.61 | 109,770 | |
| 12/27/2024 | 3.79 | 3.79 | 3.61 | 3.64 | 101,600 | |
| 12/26/2024 | 3.80 | 3.83 | 3.73 | 3.80 | 85,412 | |
| 12/24/2024 | 3.75 | 3.83 | 3.71 | 3.79 | 71,900 | |
| 12/23/2024 | 3.72 | 3.84 | 3.66 | 3.78 | 192,314 | |
| 12/20/2024 | 3.80 | 3.96 | 3.60 | 3.69 | 476,978 | |
| 12/19/2024 | 4.01 | 4.19 | 3.80 | 3.82 | 264,943 | |
| 12/18/2024 | 4.17 | 4.21 | 3.86 | 4.00 | 104,638 | |
| 12/17/2024 | 4.09 | 4.18 | 4.02 | 4.16 | 97,762 | |
| 12/16/2024 | 4.09 | 4.17 | 4.08 | 4.13 | 224,371 | |
| 12/13/2024 | 4.14 | 4.20 | 4.07 | 4.10 | 88,508 | |
| 12/12/2024 | 4.19 | 4.31 | 4.12 | 4.14 | 161,464 | |
| 12/11/2024 | 4.42 | 4.42 | 4.24 | 4.24 | 130,991 | |
| 12/10/2024 | 4.54 | 4.66 | 4.29 | 4.38 | 115,525 | |
| 12/09/2024 | 4.59 | 4.65 | 4.53 | 4.56 | 72,186 | |
| 12/06/2024 | 4.52 | 4.60 | 4.40 | 4.52 | 75,119 | |
| 12/05/2024 | 4.48 | 4.53 | 4.36 | 4.49 | 137,217 | |
| 12/04/2024 | 4.56 | 4.63 | 4.47 | 4.53 | 163,376 | |
| 12/03/2024 | 4.40 | 4.60 | 4.34 | 4.56 | 165,574 | |
| 12/02/2024 | 4.46 | 4.50 | 4.34 | 4.38 | 108,299 | |
| 11/29/2024 | 4.51 | 4.51 | 4.37 | 4.41 | 44,848 | |
| 11/27/2024 | 4.50 | 4.57 | 4.42 | 4.49 | 98,830 | |
| 11/26/2024 | 4.50 | 4.60 | 4.45 | 4.48 | 94,689 | |
| 11/25/2024 | 4.32 | 4.54 | 4.31 | 4.51 | 125,606 | |
| 11/22/2024 | 4.30 | 4.34 | 4.21 | 4.29 | 94,317 | |
| 11/21/2024 | 4.25 | 4.37 | 4.19 | 4.33 | 101,404 | |
| 11/20/2024 | 4.37 | 4.38 | 4.25 | 4.31 | 74,966 | |
| 11/19/2024 | 4.23 | 4.46 | 4.23 | 4.34 | 152,336 | |
| 11/18/2024 | 4.20 | 4.24 | 4.12 | 4.16 | 123,955 | |
| 11/15/2024 | 4.44 | 4.44 | 4.13 | 4.25 | 196,823 | |
| 11/14/2024 | 4.66 | 4.75 | 4.39 | 4.39 | 155,659 | |
| 11/13/2024 | 4.71 | 4.71 | 4.52 | 4.53 | 155,238 | |
| 11/12/2024 | 4.55 | 4.71 | 4.50 | 4.65 | 159,533 | |
| 11/11/2024 | 4.66 | 4.67 | 4.45 | 4.47 | 149,868 | |
| 11/08/2024 | 4.73 | 4.80 | 4.32 | 4.63 | 295,751 | |
| 11/07/2024 | 5.10 | 5.15 | 4.89 | 5.00 | 115,947 | |
| 11/06/2024 | 5.06 | 5.31 | 4.98 | 5.12 | 235,605 | |
| 11/05/2024 | 4.73 | 4.85 | 4.68 | 4.85 | 45,365 | |
| 11/04/2024 | 4.69 | 4.84 | 4.67 | 4.74 | 52,919 | |
| 11/01/2024 | 4.65 | 4.71 | 4.64 | 4.71 | 53,437 | |
| 10/31/2024 | 4.72 | 4.76 | 4.60 | 4.68 | 109,370 | |
| 10/30/2024 | 4.71 | 4.79 | 4.70 | 4.73 | 55,390 | |
| 10/29/2024 | 4.84 | 4.84 | 4.68 | 4.72 | 49,205 | |
| 10/28/2024 | 4.79 | 4.90 | 4.76 | 4.84 | 36,617 | |
| 10/25/2024 | 4.71 | 4.81 | 4.71 | 4.71 | 48,837 | |
| 10/24/2024 | 4.77 | 4.95 | 4.66 | 4.69 | 52,727 | |
| 10/23/2024 | 4.87 | 5.02 | 4.71 | 4.79 | 167,282 | |
| 10/22/2024 | 4.95 | 4.98 | 4.78 | 4.89 | 59,871 |
About Achieve Life Stock history
Achieve Life investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Achieve is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Achieve Life Sciences will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Achieve Life stock prices may prove useful in developing a viable investing in Achieve Life
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 22.8 M | 23.9 M | |
| Net Loss | -38.1 M | -36.2 M |
Achieve Life Stock Technical Analysis
Achieve Life technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Rebalancing Now
Portfolio RebalancingAnalyze risk-adjusted returns against different time horizons to find asset-allocation targets |
| All Next | Launch Module |
Achieve Life Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Achieve Life's price direction in advance. Along with the technical and fundamental analysis of Achieve Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Achieve to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.19) | |||
| Jensen Alpha | (0.70) | |||
| Total Risk Alpha | (0.76) | |||
| Treynor Ratio | (1.20) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Achieve Stock Analysis
When running Achieve Life's price analysis, check to measure Achieve Life's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Achieve Life is operating at the current time. Most of Achieve Life's value examination focuses on studying past and present price action to predict the probability of Achieve Life's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Achieve Life's price. Additionally, you may evaluate how the addition of Achieve Life to your portfolios can decrease your overall portfolio volatility.