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 |
| May 23, 2019 | $2.76 | $2.83 | $2.73 | $2.81 | 592 045 |
| May 22, 2019 | $2.85 | $2.87 | $2.76 | $2.80 | 1 089 845 |
| May 21, 2019 | $2.93 | $2.98 | $2.86 | $2.87 | 1 828 002 |
| May 20, 2019 | $2.97 | $3.00 | $2.88 | $2.93 | 1 045 715 |
| May 17, 2019 | $3.22 | $3.25 | $2.73 | $3.06 | 4 428 981 |
| May 16, 2019 | $3.03 | $3.10 | $2.97 | $3.06 | 1 392 867 |
| May 15, 2019 | $2.93 | $3.10 | $2.89 | $3.05 | 1 503 942 |
| May 14, 2019 | $2.80 | $2.99 | $2.78 | $2.95 | 1 389 334 |
| May 13, 2019 | $2.81 | $2.90 | $2.74 | $2.74 | 1 168 915 |
| May 10, 2019 | $2.79 | $2.97 | $2.77 | $2.91 | 1 024 189 |
| May 09, 2019 | $2.81 | $2.94 | $2.72 | $2.84 | 1 053 312 |
| May 08, 2019 | $2.78 | $2.91 | $2.75 | $2.78 | 934 097 |
| May 07, 2019 | $2.94 | $2.95 | $2.75 | $2.77 | 1 107 812 |
| May 06, 2019 | $2.85 | $2.98 | $2.82 | $2.98 | 742 993 |
| May 03, 2019 | $2.80 | $2.96 | $2.67 | $2.96 | 1 315 745 |
| May 02, 2019 | $2.95 | $3.01 | $2.87 | $3.01 | 713 087 |
| May 01, 2019 | $2.97 | $3.04 | $2.90 | $2.91 | 1 129 733 |
| Apr 30, 2019 | $3.09 | $3.11 | $2.95 | $2.96 | 1 012 419 |
| Apr 29, 2019 | $3.19 | $3.21 | $3.05 | $3.08 | 869 002 |
| Apr 26, 2019 | $3.09 | $3.19 | $3.07 | $3.17 | 430 432 |
| Apr 25, 2019 | $3.10 | $3.15 | $3.05 | $3.11 | 687 857 |
| Apr 24, 2019 | $3.21 | $3.23 | $3.08 | $3.15 | 1 852 314 |
| Apr 23, 2019 | $3.06 | $3.25 | $3.03 | $3.20 | 1 335 914 |
| Apr 22, 2019 | $2.93 | $3.13 | $2.91 | $3.06 | 1 289 425 |
| Apr 18, 2019 | $2.92 | $2.97 | $2.82 | $2.93 | 1 077 767 |
