Stronger Sell Today ACHN ranks #4703 as SELL CANDIDATE. Weaker Sell
Today ACHN ranks #4703 as SELL CANDIDATE.

ACHN stock Achillion Pharmaceuticals

ACHN stock
Achillion Pharmaceuticals

ACHN stock price (quote)

Friday, 18th Jan 2019

Close price at the end of the last trading day (Friday, 18th Jan 2019) of the ACHN stock was $2.19. This is 4.78% less than the trading day before Thursday, 17th Jan 2019.

During day the stock fluctuated 7.29% from a day low at $2.17 to a day high of $2.33.

30 day high of the ACHN stock price was $2.44 and low was $1.29.
90 day high was $3.30 and low was $1.29.
52 week high for the Achillion Pharmaceuticals - $4.34 and low - $1.29.

Historical Achillion Pharmaceuticals prices

Date Open High Low Close Volume
2019-01-18 $2.30 $2.33 $2.17 $2.19 2163881
2019-01-17 $2.15 $2.44 $2.14 $2.30 2440657
2019-01-16 $2.19 $2.33 $2.13 $2.15 1181958
2019-01-15 $2.11 $2.20 $2.08 $2.18 1228504
2019-01-14 $2.12 $2.20 $2.05 $2.10 1256663
2019-01-11 $2.04 $2.14 $2.02 $2.12 1556291
2019-01-10 $2.04 $2.07 $1.94 $2.06 1250021
2019-01-09 $2.01 $2.13 $2.00 $2.06 1784168
2019-01-08 $2.05 $2.08 $1.91 $2.01 3076865
2019-01-07 $1.81 $2.00 $1.80 $1.99 2761950
2019-01-04 $1.69 $1.82 $1.65 $1.80 1994848
2019-01-03 $1.69 $1.77 $1.65 $1.65 3426677
2019-01-02 $1.57 $1.72 $1.54 $1.69 2671965
2018-12-31 $1.48 $1.61 $1.48 $1.59 2373830
2018-12-28 $1.43 $1.51 $1.39 $1.48 2598809
2018-12-27 $1.39 $1.44 $1.34 $1.41 3509724
2018-12-26 $1.31 $1.42 $1.31 $1.41 3242394
2018-12-24 $1.40 $1.42 $1.31 $1.31 2192847
2018-12-21 $1.34 $1.52 $1.31 $1.47 12532293
2018-12-20 $1.68 $1.72 $1.29 $1.32 9006547
2018-12-19 $1.93 $1.97 $1.62 $1.64 5047618
2018-12-18 $2.51 $2.56 $1.90 $1.95 9149310
2018-12-17 $3.13 $3.19 $2.39 $2.40 4586082
2018-12-14 $3.16 $3.17 $3.03 $3.11 2001745
2018-12-13 $3.22 $3.25 $3.05 $3.07 1344818
2018-12-12 $3.11 $3.30 $3.05 $3.19 2160672
2018-12-11 $3.12 $3.14 $2.96 $3.05 1225638
2018-12-10 $3.13 $3.14 $3.03 $3.09 990827
2018-12-07 $3.15 $3.18 $3.07 $3.11 1002592
2018-12-06 $2.97 $3.20 $2.92 $3.13 1513300
2018-12-04 $3.13 $3.18 $3.00 $3.01 1315407
2018-12-03 $2.94 $3.13 $2.94 $3.12 1275935
2018-11-30 $2.85 $2.94 $2.82 $2.89 754170
2018-11-29 $2.87 $2.95 $2.83 $2.84 732839
2018-11-28 $2.78 $2.93 $2.74 $2.90 1722210
2018-11-27 $2.93 $2.94 $2.75 $2.75 1413041
2018-11-26 $2.93 $3.00 $2.86 $2.94 1273058
2018-11-23 $2.96 $3.13 $2.87 $2.92 1099267
2018-11-21 $2.89 $3.04 $2.89 $3.03 1705686
2018-11-20 $2.70 $2.91 $2.68 $2.90 1981066
2018-11-19 $2.84 $2.88 $2.76 $2.77 881260
2018-11-16 $2.70 $2.90 $2.65 $2.88 2232183
2018-11-15 $2.60 $2.78 $2.59 $2.72 1068215
2018-11-14 $2.74 $2.81 $2.55 $2.62 1219886
2018-11-13 $2.75 $2.88 $2.66 $2.70 1208055
2018-11-12 $2.92 $2.92 $2.71 $2.72 1060609
2018-11-09 $3.00 $3.02 $2.78 $2.86 1571521
2018-11-08 $3.08 $3.10 $2.98 $2.99 782490
2018-11-07 $2.90 $3.18 $2.90 $3.06 2235060
2018-11-06 $3.10 $3.10 $2.88 $2.95 493673

Proudly made at

Rise Vilnius
in partnership with
Barclays Bank