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 |
| Oct 15, 2019 | $3.52 | $3.67 | $3.48 | $3.65 | 764 315 |
| Oct 14, 2019 | $3.62 | $3.75 | $3.54 | $3.55 | 1 109 248 |
| Oct 11, 2019 | $3.63 | $3.74 | $3.61 | $3.63 | 1 487 079 |
| Oct 10, 2019 | $3.61 | $3.68 | $3.49 | $3.59 | 790 720 |
| Oct 09, 2019 | $3.75 | $3.78 | $3.58 | $3.58 | 542 081 |
| Oct 08, 2019 | $3.76 | $3.80 | $3.70 | $3.71 | 653 519 |
| Oct 07, 2019 | $3.83 | $3.99 | $3.79 | $3.82 | 1 136 405 |
| Oct 04, 2019 | $3.75 | $3.88 | $3.71 | $3.85 | 1 224 719 |
| Oct 03, 2019 | $3.76 | $3.79 | $3.65 | $3.76 | 1 139 621 |
| Oct 02, 2019 | $3.63 | $3.78 | $3.52 | $3.76 | 1 534 876 |
| Oct 01, 2019 | $3.64 | $3.90 | $3.60 | $3.67 | 2 908 383 |
| Sep 30, 2019 | $3.64 | $3.70 | $3.57 | $3.60 | 611 442 |
| Sep 27, 2019 | $3.62 | $3.86 | $3.56 | $3.67 | 821 153 |
| Sep 26, 2019 | $3.67 | $3.72 | $3.55 | $3.65 | 1 129 340 |
| Sep 25, 2019 | $3.82 | $4.26 | $3.59 | $3.71 | 12 028 591 |
| Sep 24, 2019 | $3.78 | $3.79 | $3.58 | $3.61 | 1 321 331 |
| Sep 23, 2019 | $3.71 | $3.83 | $3.71 | $3.76 | 504 172 |
| Sep 20, 2019 | $3.75 | $3.86 | $3.70 | $3.74 | 3 116 099 |
| Sep 19, 2019 | $3.80 | $3.90 | $3.72 | $3.78 | 1 630 917 |
| Sep 18, 2019 | $3.91 | $3.94 | $3.72 | $3.81 | 722 116 |
| Sep 17, 2019 | $3.95 | $4.03 | $3.86 | $3.89 | 491 899 |
| Sep 16, 2019 | $3.89 | $4.00 | $3.82 | $3.95 | 711 733 |
| Sep 13, 2019 | $3.97 | $4.02 | $3.81 | $3.93 | 1 002 550 |
| Sep 12, 2019 | $4.08 | $4.11 | $3.97 | $3.99 | 795 939 |
| Sep 11, 2019 | $4.19 | $4.25 | $4.07 | $4.10 | 1 141 850 |
