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 |
| Aug 05, 2019 | $4.34 | $4.60 | $4.27 | $4.50 | 1 749 503 |
| Aug 02, 2019 | $4.38 | $4.58 | $4.25 | $4.48 | 1 336 939 |
| Aug 01, 2019 | $4.46 | $4.73 | $4.41 | $4.51 | 1 880 678 |
| Jul 31, 2019 | $4.62 | $4.74 | $4.39 | $4.41 | 1 660 814 |
| Jul 30, 2019 | $4.27 | $4.60 | $4.21 | $4.54 | 2 493 848 |
| Jul 29, 2019 | $4.50 | $4.60 | $4.24 | $4.34 | 4 543 677 |
| Jul 26, 2019 | $3.98 | $5.03 | $3.89 | $4.65 | 12 728 451 |
| Jul 25, 2019 | $3.54 | $3.98 | $3.46 | $3.94 | 3 089 548 |
| Jul 24, 2019 | $3.60 | $3.71 | $3.41 | $3.60 | 4 751 878 |
| Jul 23, 2019 | $2.93 | $3.72 | $2.84 | $3.57 | 10 261 406 |
| Jul 22, 2019 | $2.38 | $2.80 | $2.37 | $2.77 | 2 563 268 |
| Jul 19, 2019 | $2.39 | $2.46 | $2.38 | $2.38 | 520 082 |
| Jul 18, 2019 | $2.37 | $2.43 | $2.35 | $2.42 | 611 741 |
| Jul 17, 2019 | $2.45 | $2.48 | $2.36 | $2.40 | 779 996 |
| Jul 16, 2019 | $2.47 | $2.49 | $2.44 | $2.47 | 485 261 |
| Jul 15, 2019 | $2.49 | $2.52 | $2.45 | $2.47 | 575 443 |
| Jul 12, 2019 | $2.51 | $2.54 | $2.43 | $2.50 | 526 688 |
| Jul 11, 2019 | $2.60 | $2.64 | $2.50 | $2.51 | 689 746 |
| Jul 10, 2019 | $2.61 | $2.67 | $2.57 | $2.61 | 667 293 |
| Jul 09, 2019 | $2.59 | $2.65 | $2.55 | $2.60 | 1 062 921 |
| Jul 08, 2019 | $2.68 | $2.72 | $2.61 | $2.61 | 848 231 |
| Jul 05, 2019 | $2.76 | $2.78 | $2.71 | $2.71 | 523 462 |
| Jul 03, 2019 | $2.66 | $2.80 | $2.65 | $2.79 | 433 540 |
| Jul 02, 2019 | $2.74 | $2.75 | $2.62 | $2.65 | 821 310 |
| Jul 01, 2019 | $2.75 | $2.81 | $2.69 | $2.74 | 1 189 840 |
