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 |
| Dec 26, 2019 | $6.14 | $6.16 | $6.13 | $6.14 | 1 582 931 |
| Dec 24, 2019 | $6.15 | $6.16 | $6.13 | $6.14 | 392 907 |
| Dec 23, 2019 | $6.10 | $6.19 | $6.08 | $6.15 | 2 898 379 |
| Dec 20, 2019 | $6.15 | $6.16 | $6.06 | $6.09 | 3 922 029 |
| Dec 19, 2019 | $6.21 | $6.23 | $6.13 | $6.15 | 2 919 368 |
| Dec 18, 2019 | $6.29 | $6.31 | $6.16 | $6.18 | 1 697 562 |
| Dec 17, 2019 | $6.24 | $6.33 | $6.22 | $6.31 | 1 347 727 |
| Dec 16, 2019 | $6.26 | $6.28 | $6.21 | $6.22 | 587 358 |
| Dec 13, 2019 | $6.23 | $6.28 | $6.22 | $6.26 | 772 948 |
| Dec 12, 2019 | $6.21 | $6.23 | $6.19 | $6.21 | 1 583 641 |
| Dec 11, 2019 | $6.24 | $6.24 | $6.18 | $6.19 | 1 819 300 |
| Dec 10, 2019 | $6.20 | $6.27 | $6.20 | $6.24 | 741 564 |
| Dec 09, 2019 | $6.19 | $6.24 | $6.17 | $6.21 | 1 399 083 |
| Dec 06, 2019 | $6.17 | $6.22 | $6.15 | $6.17 | 1 136 049 |
| Dec 05, 2019 | $6.19 | $6.22 | $6.15 | $6.15 | 1 182 181 |
| Dec 04, 2019 | $6.22 | $6.25 | $6.16 | $6.17 | 1 249 021 |
| Dec 03, 2019 | $6.18 | $6.25 | $6.15 | $6.21 | 1 687 245 |
| Dec 02, 2019 | $6.23 | $6.23 | $6.16 | $6.18 | 1 139 371 |
| Nov 29, 2019 | $6.21 | $6.23 | $6.15 | $6.21 | 985 092 |
| Nov 27, 2019 | $6.19 | $6.20 | $6.15 | $6.19 | 570 659 |
| Nov 26, 2019 | $6.21 | $6.21 | $6.15 | $6.17 | 1 023 290 |
| Nov 25, 2019 | $6.19 | $6.25 | $6.18 | $6.20 | 1 483 617 |
| Nov 22, 2019 | $6.18 | $6.20 | $6.15 | $6.20 | 1 702 475 |
| Nov 21, 2019 | $6.18 | $6.25 | $6.11 | $6.14 | 2 390 516 |
| Nov 20, 2019 | $6.26 | $6.29 | $6.17 | $6.23 | 3 498 618 |
