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 19, 2019 | $6.28 | $6.35 | $6.24 | $6.28 | 2 757 467 |
| Nov 18, 2019 | $6.28 | $6.28 | $6.25 | $6.26 | 1 003 046 |
| Nov 15, 2019 | $6.39 | $6.39 | $6.24 | $6.25 | 1 417 606 |
| Nov 14, 2019 | $6.34 | $6.37 | $6.33 | $6.34 | 1 258 754 |
| Nov 13, 2019 | $6.35 | $6.35 | $6.30 | $6.33 | 2 383 347 |
| Nov 12, 2019 | $6.35 | $6.36 | $6.32 | $6.34 | 1 344 246 |
| Nov 11, 2019 | $6.34 | $6.37 | $6.33 | $6.35 | 958 549 |
| Nov 08, 2019 | $6.35 | $6.42 | $6.31 | $6.36 | 1 598 861 |
| Nov 07, 2019 | $6.35 | $6.36 | $6.32 | $6.35 | 1 209 853 |
| Nov 06, 2019 | $6.36 | $6.44 | $6.24 | $6.31 | 1 908 987 |
| Nov 05, 2019 | $6.28 | $6.39 | $6.25 | $6.36 | 5 102 738 |
| Nov 04, 2019 | $6.45 | $6.46 | $6.22 | $6.23 | 2 335 002 |
| Nov 01, 2019 | $6.44 | $6.46 | $6.42 | $6.45 | 1 755 875 |
| Oct 31, 2019 | $6.43 | $6.44 | $6.40 | $6.41 | 1 514 027 |
| Oct 30, 2019 | $6.33 | $6.42 | $6.32 | $6.40 | 1 816 263 |
| Oct 29, 2019 | $6.25 | $6.35 | $6.25 | $6.33 | 2 299 682 |
| Oct 28, 2019 | $6.27 | $6.28 | $6.25 | $6.27 | 2 161 260 |
| Oct 25, 2019 | $6.17 | $6.26 | $6.11 | $6.24 | 3 588 347 |
| Oct 24, 2019 | $6.05 | $6.20 | $6.05 | $6.19 | 5 350 166 |
| Oct 23, 2019 | $6.13 | $6.16 | $6.05 | $6.08 | 8 333 177 |
| Oct 22, 2019 | $6.15 | $6.19 | $6.13 | $6.16 | 4 405 294 |
| Oct 21, 2019 | $6.10 | $6.15 | $6.09 | $6.13 | 3 564 773 |
| Oct 18, 2019 | $6.15 | $6.21 | $6.07 | $6.09 | 6 386 438 |
| Oct 17, 2019 | $6.20 | $6.27 | $6.13 | $6.20 | 22 416 508 |
| Oct 16, 2019 | $6.38 | $6.44 | $6.10 | $6.27 | 46 955 147 |
