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 |
| Sep 10, 2019 | $4.12 | $4.17 | $3.96 | $4.16 | 1 054 962 |
| Sep 09, 2019 | $4.42 | $4.42 | $4.11 | $4.14 | 633 345 |
| Sep 06, 2019 | $4.38 | $4.43 | $4.26 | $4.28 | 655 121 |
| Sep 05, 2019 | $4.27 | $4.41 | $4.20 | $4.35 | 720 345 |
| Sep 04, 2019 | $4.35 | $4.35 | $4.14 | $4.22 | 776 771 |
| Sep 03, 2019 | $4.29 | $4.39 | $4.19 | $4.31 | 847 042 |
| Aug 30, 2019 | $4.48 | $4.49 | $4.29 | $4.35 | 389 862 |
| Aug 29, 2019 | $4.52 | $4.59 | $4.43 | $4.46 | 953 879 |
| Aug 28, 2019 | $4.29 | $4.51 | $4.25 | $4.47 | 788 898 |
| Aug 27, 2019 | $4.50 | $4.54 | $4.23 | $4.30 | 707 615 |
| Aug 26, 2019 | $4.24 | $4.48 | $4.20 | $4.47 | 1 232 294 |
| Aug 23, 2019 | $4.69 | $4.69 | $4.21 | $4.26 | 1 711 399 |
| Aug 22, 2019 | $4.77 | $4.77 | $4.55 | $4.57 | 1 761 067 |
| Aug 21, 2019 | $4.62 | $4.75 | $4.59 | $4.74 | 881 824 |
| Aug 20, 2019 | $4.63 | $4.67 | $4.52 | $4.60 | 1 075 907 |
| Aug 19, 2019 | $4.86 | $4.91 | $4.57 | $4.65 | 946 382 |
| Aug 16, 2019 | $4.75 | $4.85 | $4.71 | $4.77 | 1 028 501 |
| Aug 15, 2019 | $4.78 | $4.87 | $4.62 | $4.72 | 1 062 441 |
| Aug 14, 2019 | $4.57 | $5.00 | $4.47 | $4.76 | 2 290 917 |
| Aug 13, 2019 | $4.62 | $4.78 | $4.57 | $4.69 | 1 068 184 |
| Aug 12, 2019 | $4.68 | $4.84 | $4.55 | $4.60 | 1 273 402 |
| Aug 09, 2019 | $4.77 | $4.85 | $4.49 | $4.68 | 1 312 992 |
| Aug 08, 2019 | $4.49 | $4.85 | $4.38 | $4.82 | 2 094 723 |
| Aug 07, 2019 | $4.55 | $4.60 | $4.35 | $4.44 | 804 164 |
| Aug 06, 2019 | $4.54 | $4.58 | $4.21 | $4.57 | 2 263 178 |
