ACHN stock price (quote)

$6.76 0.00% Friday, 14th Feb 2020

Close price at the end of the last trading day (Friday, 14th Feb 2020) of the ACHN stock was $6.76.

During the day the stock fluctuated 0.00% from a day low at $6.76 to a day high of $6.76.

ACHN Stock Price Summary

  • 30 day high of the ACHN stock price was $7.02 and low was $6.10.
  • 90 day high was $7.02 and low was $6.00.
  • 52 week high for Achillion Pharmaceuticals - $7.02 and low - $2.33.
Friday February 14, 2020 Change 0.00% Price $6.76
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Sell

Historical Achillion Pharmaceuticals prices

Date Open High Low Close Volume
2020-02-14 $6.76 $6.76 $6.76 $6.76 0
2020-02-13 $6.76 $6.76 $6.76 $6.76 0
2020-02-12 $6.76 $6.76 $6.76 $6.76 0
2020-02-11 $6.76 $6.76 $6.76 $6.76 0
2020-02-10 $6.76 $6.76 $6.76 $6.76 0
2020-02-07 $6.76 $6.76 $6.76 $6.76 0
2020-02-06 $6.76 $6.76 $6.76 $6.76 0
2020-02-05 $6.76 $6.76 $6.76 $6.76 0
2020-02-04 $6.76 $6.76 $6.76 $6.76 0
2020-02-03 $6.76 $6.76 $6.76 $6.76 0
2020-01-31 $6.76 $6.76 $6.76 $6.76 0
2020-01-30 $6.76 $6.76 $6.76 $6.76 0
2020-01-29 $6.76 $6.76 $6.76 $6.76 0
2020-01-28 $6.76 $6.76 $6.76 $6.76 0
2020-01-27 $6.98 $7.02 $6.75 $6.76 105653227
2020-01-24 $6.16 $6.20 $6.13 $6.13 2449781
2020-01-23 $6.12 $6.23 $6.11 $6.16 3159761
2020-01-22 $6.22 $6.23 $6.10 $6.11 2002868
2020-01-21 $6.20 $6.23 $6.19 $6.23 2166210
2020-01-17 $6.25 $6.25 $6.18 $6.19 3404540
2020-01-16 $6.12 $6.24 $6.12 $6.24 3015362
2020-01-15 $6.15 $6.15 $6.10 $6.15 1331355
2020-01-14 $6.08 $6.16 $6.06 $6.13 1168067
2020-01-13 $6.15 $6.18 $6.05 $6.06 3175456
2020-01-10 $6.24 $6.25 $6.14 $6.15 2143672
2020-01-09 $6.25 $6.25 $6.20 $6.23 2238185
2020-01-08 $6.18 $6.23 $6.17 $6.22 1282080
2020-01-07 $6.12 $6.18 $6.10 $6.17 2678598
2020-01-06 $6.06 $6.14 $6.05 $6.13 2813382
2020-01-03 $6.05 $6.09 $6.04 $6.07 1238479
2020-01-02 $6.07 $6.07 $6.03 $6.07 3508646
2019-12-31 $6.07 $6.08 $6.00 $6.03 3039300
2019-12-30 $6.09 $6.10 $6.06 $6.07 1092651
2019-12-27 $6.15 $6.16 $6.07 $6.07 1766831
2019-12-26 $6.14 $6.16 $6.13 $6.14 1582931
2019-12-24 $6.15 $6.16 $6.13 $6.14 392907
2019-12-23 $6.10 $6.19 $6.08 $6.15 2898379
2019-12-20 $6.15 $6.16 $6.06 $6.09 3922029
2019-12-19 $6.21 $6.23 $6.13 $6.15 2919368
2019-12-18 $6.29 $6.31 $6.16 $6.18 1697562
2019-12-17 $6.24 $6.33 $6.22 $6.31 1347727
2019-12-16 $6.26 $6.28 $6.21 $6.22 587358
2019-12-13 $6.23 $6.28 $6.22 $6.26 772948
2019-12-12 $6.21 $6.23 $6.19 $6.21 1583641
2019-12-11 $6.24 $6.24 $6.18 $6.19 1819300
2019-12-10 $6.20 $6.27 $6.20 $6.24 741564
2019-12-09 $6.19 $6.24 $6.17 $6.21 1399083
2019-12-06 $6.17 $6.22 $6.15 $6.17 1136049
2019-12-05 $6.19 $6.22 $6.15 $6.15 1182181
2019-12-04 $6.22 $6.25 $6.16 $6.17 1249021
Exchanges: NASDAQ | NYSE | XLON | AMS | TSX | BRU | OMXH | OMX | OMXI | OMXC | PAR | SIX

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 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT

Trade ACHN Now With a Broker

Zacks Trade
Plus500
eToro