NASDAQ:ACHN
Delisted
Achillion Pharmaceuticals Stock Price (Quote)
$6.76
+0 (+0%)
At Close: Apr 15, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.76 | $6.76 | Wednesday, 15th Apr 2020 ACHN stock ended at $6.76. During the day the stock fluctuated 0% from a day low at $6.76 to a day high of $6.76. |
| 90 days | $6.10 | $7.02 | |
| 52 weeks | $2.35 | $7.02 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2017 | $3.70 | $3.74 | $3.15 | $3.21 | 4 633 558 |
| Apr 21, 2017 | $3.64 | $3.67 | $3.54 | $3.64 | 1 410 986 |
| Apr 20, 2017 | $3.55 | $3.66 | $3.54 | $3.66 | 974 095 |
| Apr 19, 2017 | $3.62 | $3.70 | $3.54 | $3.54 | 879 206 |
| Apr 18, 2017 | $3.62 | $3.65 | $3.55 | $3.61 | 1 302 894 |
| Apr 17, 2017 | $3.64 | $3.70 | $3.59 | $3.63 | 755 301 |
| Apr 13, 2017 | $3.61 | $3.73 | $3.60 | $3.62 | 1 053 481 |
| Apr 12, 2017 | $3.69 | $3.71 | $3.61 | $3.62 | 886 437 |
| Apr 11, 2017 | $3.72 | $3.77 | $3.64 | $3.67 | 1 325 103 |
| Apr 10, 2017 | $3.74 | $3.87 | $3.70 | $3.74 | 1 216 366 |
| Apr 07, 2017 | $3.82 | $3.82 | $3.71 | $3.72 | 1 380 606 |
| Apr 06, 2017 | $3.81 | $3.86 | $3.70 | $3.85 | 1 955 453 |
| Apr 05, 2017 | $3.96 | $3.99 | $3.77 | $3.80 | 1 906 226 |
| Apr 04, 2017 | $4.02 | $4.07 | $3.92 | $3.95 | 1 219 081 |
| Apr 03, 2017 | $4.22 | $4.27 | $4.00 | $4.01 | 1 348 392 |
| Mar 31, 2017 | $4.30 | $4.45 | $4.20 | $4.21 | 1 653 800 |
| Mar 30, 2017 | $4.21 | $4.34 | $4.19 | $4.28 | 1 637 202 |
| Mar 29, 2017 | $3.81 | $4.28 | $3.77 | $4.27 | 3 086 581 |
| Mar 28, 2017 | $3.87 | $3.94 | $3.79 | $3.79 | 914 885 |
| Mar 27, 2017 | $3.72 | $3.90 | $3.71 | $3.89 | 992 748 |
| Mar 24, 2017 | $3.80 | $3.85 | $3.75 | $3.76 | 1 104 844 |
| Mar 23, 2017 | $3.87 | $3.90 | $3.77 | $3.79 | 1 209 116 |
| Mar 22, 2017 | $3.97 | $3.99 | $3.78 | $3.87 | 1 456 379 |
| Mar 21, 2017 | $4.02 | $4.05 | $3.81 | $3.84 | 1 917 421 |
| Mar 20, 2017 | $3.97 | $4.07 | $3.94 | $4.01 | 1 045 678 |
