ACHN stock price (quote)

$6.24 1.46% Thursday, 16th Jan 2020

Close price at the end of the last trading day (Thursday, 16th Jan 2020) of the ACHN stock was $6.24. This is 1.46% more than the trading day before Wednesday, 15th Jan 2020.

During the day the stock fluctuated 1.96% from a day low at $6.12 to a day high of $6.24.

Quick summary:

  • 30 day high of the ACHN stock price was $6.33 and low was $6.00.
  • 90 day high was $6.46 and low was $6.00.
  • 52 week high for Achillion Pharmaceuticals - $6.46 and low - $2.06.
Thursday January 16, 2020 Change 1.46% Price $6.24
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Sell
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

Historical Achillion Pharmaceuticals prices

Date Open High Low Close Volume
2020-01-16 $6.12 $6.24 $6.12 $6.24 3002894
2020-01-15 $6.15 $6.15 $6.10 $6.15 1313385
2020-01-14 $6.08 $6.16 $6.06 $6.13 1161325
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
2019-12-03 $6.18 $6.25 $6.15 $6.21 1687245
2019-12-02 $6.23 $6.23 $6.16 $6.18 1139371
2019-11-29 $6.21 $6.23 $6.15 $6.21 985092
2019-11-27 $6.19 $6.20 $6.15 $6.19 570659
2019-11-26 $6.21 $6.21 $6.15 $6.17 1023290
2019-11-25 $6.19 $6.25 $6.18 $6.20 1483617
2019-11-22 $6.18 $6.20 $6.15 $6.20 1702475
2019-11-21 $6.18 $6.25 $6.11 $6.14 2390516
2019-11-20 $6.26 $6.29 $6.17 $6.23 3498618
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
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!

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