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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Apr 17, 2019 | $3.14 | $3.17 | $2.90 | $2.94 | 1 736 873 |
| Apr 16, 2019 | $3.19 | $3.25 | $3.10 | $3.13 | 1 643 410 |
| Apr 15, 2019 | $3.22 | $3.29 | $3.12 | $3.17 | 687 435 |
| Apr 12, 2019 | $3.18 | $3.25 | $3.10 | $3.22 | 1 515 214 |
| Apr 11, 2019 | $3.18 | $3.23 | $3.11 | $3.17 | 1 063 313 |
| Apr 10, 2019 | $3.12 | $3.26 | $3.12 | $3.19 | 1 029 255 |
| Apr 09, 2019 | $3.20 | $3.26 | $3.10 | $3.12 | 2 113 912 |
| Apr 08, 2019 | $3.34 | $3.40 | $3.08 | $3.21 | 1 578 805 |
| Apr 05, 2019 | $3.26 | $3.39 | $3.22 | $3.34 | 2 451 845 |
| Apr 04, 2019 | $3.27 | $3.30 | $3.19 | $3.25 | 1 348 614 |
| Apr 03, 2019 | $3.25 | $3.48 | $3.20 | $3.29 | 3 580 530 |
| Apr 02, 2019 | $3.04 | $3.19 | $3.02 | $3.14 | 2 736 892 |
| Apr 01, 2019 | $3.01 | $3.10 | $2.94 | $3.05 | 1 385 481 |
| Mar 29, 2019 | $2.98 | $3.01 | $2.91 | $2.96 | 669 307 |
| Mar 28, 2019 | $2.91 | $2.99 | $2.90 | $2.95 | 1 782 780 |
| Mar 27, 2019 | $2.99 | $3.04 | $2.87 | $2.91 | 710 533 |
| Mar 26, 2019 | $2.99 | $3.04 | $2.92 | $3.00 | 800 400 |
| Mar 25, 2019 | $2.95 | $2.99 | $2.87 | $2.96 | 2 371 493 |
| Mar 22, 2019 | $3.11 | $3.16 | $2.93 | $2.93 | 1 405 634 |
| Mar 21, 2019 | $2.96 | $3.16 | $2.93 | $3.13 | 1 364 802 |
| Mar 20, 2019 | $3.13 | $3.30 | $2.98 | $2.99 | 3 475 389 |
| Mar 19, 2019 | $3.09 | $3.13 | $3.03 | $3.13 | 1 460 108 |
| Mar 18, 2019 | $3.05 | $3.13 | $2.95 | $3.06 | 1 230 963 |
| Mar 15, 2019 | $3.01 | $3.07 | $2.95 | $3.05 | 4 511 190 |
| Mar 14, 2019 | $3.02 | $3.12 | $2.94 | $3.01 | 2 194 507 |
