ACHN stock price (quote)

$6.28 0.24% Tuesday, 19th Nov 2019

Close price at the end of the last trading day (Tuesday, 19th Nov 2019) of the ACHN stock was $6.28. This is 0.24% more than the trading day before Monday, 18th Nov 2019.

During the day the stock fluctuated 1.68% from a day low at $6.24 to a day high of $6.35.

Quick summary:

  • 30 day high of the ACHN stock price was $6.46 and low was $6.05.
  • 90 day high was $6.46 and low was $3.48.
  • 52 week high for Achillion Pharmaceuticals - $6.46 and low - $1.29.
Tuesday November 19, 2019 Change 0.24% Price $6.28
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Sell

PIVOT
Buy

MACD
Sell

Historical Achillion Pharmaceuticals prices

Date Open High Low Close Volume
2019-11-19 $6.28 $6.35 $6.24 $6.28 2757467
2019-11-18 $6.28 $6.28 $6.25 $6.26 1003046
2019-11-15 $6.39 $6.39 $6.24 $6.25 1417606
2019-11-14 $6.34 $6.37 $6.33 $6.34 1258754
2019-11-13 $6.35 $6.35 $6.30 $6.33 2383347
2019-11-12 $6.35 $6.36 $6.32 $6.34 1344246
2019-11-11 $6.34 $6.37 $6.33 $6.35 958549
2019-11-08 $6.35 $6.42 $6.31 $6.36 1598861
2019-11-07 $6.35 $6.36 $6.32 $6.35 1209853
2019-11-06 $6.36 $6.44 $6.24 $6.31 1908987
2019-11-05 $6.28 $6.39 $6.25 $6.36 5102738
2019-11-04 $6.45 $6.46 $6.22 $6.23 2335002
2019-11-01 $6.44 $6.46 $6.42 $6.45 1755875
2019-10-31 $6.43 $6.44 $6.40 $6.41 1514027
2019-10-30 $6.33 $6.42 $6.32 $6.40 1816263
2019-10-29 $6.25 $6.35 $6.25 $6.33 2299682
2019-10-28 $6.27 $6.28 $6.25 $6.27 2161260
2019-10-25 $6.17 $6.26 $6.11 $6.24 3588347
2019-10-24 $6.05 $6.20 $6.05 $6.19 5350166
2019-10-23 $6.13 $6.16 $6.05 $6.08 8333177
2019-10-22 $6.15 $6.19 $6.13 $6.16 4405294
2019-10-21 $6.10 $6.15 $6.09 $6.13 3564773
2019-10-18 $6.15 $6.21 $6.07 $6.09 6386438
2019-10-17 $6.20 $6.27 $6.13 $6.20 22416508
2019-10-16 $6.38 $6.44 $6.10 $6.27 46955147
2019-10-15 $3.52 $3.67 $3.48 $3.65 764315
2019-10-14 $3.62 $3.75 $3.54 $3.55 1109248
2019-10-11 $3.63 $3.74 $3.61 $3.63 1487079
2019-10-10 $3.61 $3.68 $3.49 $3.59 790720
2019-10-09 $3.75 $3.78 $3.58 $3.58 542081
2019-10-08 $3.76 $3.80 $3.70 $3.71 653519
2019-10-07 $3.83 $3.99 $3.79 $3.82 1136405
2019-10-04 $3.75 $3.88 $3.71 $3.85 1224719
2019-10-03 $3.76 $3.79 $3.65 $3.76 1139621
2019-10-02 $3.63 $3.78 $3.52 $3.76 1534876
2019-10-01 $3.64 $3.90 $3.60 $3.67 2908383
2019-09-30 $3.64 $3.70 $3.57 $3.60 611442
2019-09-27 $3.62 $3.86 $3.56 $3.67 821153
2019-09-26 $3.67 $3.72 $3.55 $3.65 1129340
2019-09-25 $3.82 $4.26 $3.59 $3.71 12028591
2019-09-24 $3.78 $3.79 $3.58 $3.61 1321331
2019-09-23 $3.71 $3.83 $3.71 $3.76 504172
2019-09-20 $3.75 $3.86 $3.70 $3.74 3116099
2019-09-19 $3.80 $3.90 $3.72 $3.78 1630917
2019-09-18 $3.91 $3.94 $3.72 $3.81 722116
2019-09-17 $3.95 $4.03 $3.86 $3.89 491899
2019-09-16 $3.89 $4.00 $3.82 $3.95 711733
2019-09-13 $3.97 $4.02 $3.81 $3.93 1002550
2019-09-12 $4.08 $4.11 $3.97 $3.99 795939
2019-09-11 $4.19 $4.25 $4.07 $4.10 1141850
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Proudly made at

ROCKIT