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 |
| Nov 28, 2016 | $4.51 | $4.54 | $4.12 | $4.15 | 2 726 036 |
| Nov 25, 2016 | $4.56 | $4.67 | $4.42 | $4.43 | 1 488 002 |
| Nov 23, 2016 | $4.15 | $4.62 | $4.10 | $4.55 | 4 983 294 |
| Nov 22, 2016 | $4.42 | $4.47 | $4.12 | $4.21 | 2 961 694 |
| Nov 21, 2016 | $4.48 | $4.51 | $4.39 | $4.42 | 2 882 164 |
| Nov 18, 2016 | $4.62 | $4.64 | $4.40 | $4.47 | 1 799 365 |
| Nov 17, 2016 | $4.55 | $4.68 | $4.54 | $4.61 | 3 338 589 |
| Nov 16, 2016 | $4.64 | $4.73 | $4.54 | $4.55 | 2 074 112 |
| Nov 15, 2016 | $4.72 | $4.82 | $4.63 | $4.68 | 2 249 719 |
| Nov 14, 2016 | $4.72 | $4.78 | $4.60 | $4.74 | 3 630 709 |
| Nov 11, 2016 | $4.76 | $4.83 | $4.57 | $4.67 | 2 145 498 |
| Nov 10, 2016 | $4.65 | $4.87 | $4.60 | $4.76 | 3 261 886 |
| Nov 09, 2016 | $4.54 | $4.73 | $4.35 | $4.52 | 3 951 656 |
| Nov 08, 2016 | $4.34 | $4.34 | $4.34 | $4.34 | 2 202 738 |
| Nov 07, 2016 | $4.46 | $4.46 | $4.46 | $4.46 | 3 434 900 |
| Nov 04, 2016 | $4.36 | $4.36 | $4.36 | $4.36 | 5 630 100 |
| Nov 03, 2016 | $4.32 | $4.32 | $4.32 | $4.32 | 15 661 700 |
| Nov 02, 2016 | $6.04 | $6.04 | $6.04 | $6.04 | 1 671 400 |
| Nov 01, 2016 | $6.20 | $6.20 | $6.20 | $6.20 | 1 683 100 |
| Oct 31, 2016 | $6.28 | $6.28 | $6.28 | $6.28 | 897 600 |
| Oct 28, 2016 | $6.47 | $6.47 | $6.47 | $6.47 | 966 400 |
| Oct 27, 2016 | $6.53 | $6.53 | $6.53 | $6.53 | 837 300 |
| Oct 26, 2016 | $6.70 | $6.70 | $6.70 | $6.70 | 821 900 |
| Oct 25, 2016 | $6.72 | $6.72 | $6.72 | $6.72 | 960 200 |
| Oct 24, 2016 | $6.84 | $6.84 | $6.84 | $6.84 | 914 100 |
