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 |
| Mar 17, 2017 | $4.02 | $4.07 | $3.96 | $3.99 | 2 570 384 |
| Mar 16, 2017 | $4.06 | $4.10 | $4.01 | $4.05 | 864 428 |
| Mar 15, 2017 | $3.96 | $4.07 | $3.93 | $4.07 | 1 145 949 |
| Mar 14, 2017 | $4.03 | $4.05 | $3.96 | $3.96 | 1 192 861 |
| Mar 13, 2017 | $4.12 | $4.15 | $4.02 | $4.05 | 754 680 |
| Mar 10, 2017 | $4.13 | $4.17 | $4.05 | $4.14 | 754 050 |
| Mar 09, 2017 | $4.11 | $4.16 | $4.03 | $4.11 | 667 440 |
| Mar 08, 2017 | $4.01 | $4.17 | $4.00 | $4.10 | 1 465 264 |
| Mar 07, 2017 | $4.02 | $4.06 | $3.93 | $3.99 | 1 204 445 |
| Mar 06, 2017 | $4.06 | $4.10 | $4.00 | $4.01 | 698 475 |
| Mar 03, 2017 | $4.05 | $4.10 | $4.02 | $4.08 | 958 725 |
| Mar 02, 2017 | $4.06 | $4.17 | $3.96 | $3.99 | 1 282 577 |
| Mar 01, 2017 | $4.09 | $4.19 | $4.02 | $4.08 | 1 988 863 |
| Feb 28, 2017 | $4.11 | $4.12 | $3.94 | $4.01 | 1 571 147 |
| Feb 27, 2017 | $3.84 | $4.13 | $3.81 | $4.12 | 1 899 988 |
| Feb 24, 2017 | $4.05 | $4.15 | $3.75 | $3.86 | 3 215 142 |
| Feb 23, 2017 | $4.22 | $4.28 | $4.14 | $4.24 | 1 118 183 |
| Feb 22, 2017 | $4.36 | $4.39 | $4.20 | $4.20 | 1 127 017 |
| Feb 21, 2017 | $4.29 | $4.39 | $4.28 | $4.35 | 1 751 430 |
| Feb 17, 2017 | $4.27 | $4.36 | $4.17 | $4.27 | 1 334 989 |
| Feb 16, 2017 | $4.72 | $4.74 | $4.21 | $4.27 | 3 365 042 |
| Feb 15, 2017 | $4.45 | $4.72 | $4.40 | $4.71 | 1 978 957 |
| Feb 14, 2017 | $4.36 | $4.47 | $4.32 | $4.46 | 1 006 663 |
| Feb 13, 2017 | $4.33 | $4.38 | $4.28 | $4.35 | 579 640 |
| Feb 10, 2017 | $4.30 | $4.38 | $4.28 | $4.28 | 571 043 |
