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 09, 2017 | $4.70 | $5.66 | $4.61 | $4.81 | 25 257 104 |
| Aug 08, 2017 | $4.00 | $4.14 | $3.98 | $4.01 | 1 573 955 |
| Aug 07, 2017 | $3.95 | $4.02 | $3.94 | $3.97 | 1 081 539 |
| Aug 04, 2017 | $3.90 | $3.97 | $3.86 | $3.94 | 758 402 |
| Aug 03, 2017 | $3.99 | $4.06 | $3.90 | $3.90 | 932 674 |
| Aug 02, 2017 | $4.02 | $4.12 | $3.99 | $4.01 | 1 053 146 |
| Aug 01, 2017 | $4.14 | $4.14 | $3.90 | $4.03 | 1 632 005 |
| Jul 31, 2017 | $4.22 | $4.23 | $4.10 | $4.10 | 1 038 409 |
| Jul 28, 2017 | $4.10 | $4.24 | $4.05 | $4.21 | 504 923 |
| Jul 27, 2017 | $4.21 | $4.28 | $4.11 | $4.12 | 993 315 |
| Jul 26, 2017 | $4.22 | $4.28 | $4.16 | $4.20 | 962 754 |
| Jul 25, 2017 | $4.30 | $4.33 | $4.16 | $4.22 | 844 372 |
| Jul 24, 2017 | $4.09 | $4.29 | $4.09 | $4.27 | 1 124 801 |
| Jul 21, 2017 | $4.38 | $4.38 | $4.09 | $4.11 | 1 680 905 |
| Jul 20, 2017 | $4.36 | $4.44 | $4.29 | $4.32 | 973 277 |
| Jul 19, 2017 | $4.39 | $4.49 | $4.31 | $4.36 | 637 593 |
| Jul 18, 2017 | $4.40 | $4.40 | $4.30 | $4.36 | 710 876 |
| Jul 17, 2017 | $4.51 | $4.53 | $4.39 | $4.41 | 770 113 |
| Jul 14, 2017 | $4.61 | $4.69 | $4.46 | $4.48 | 775 161 |
| Jul 13, 2017 | $4.58 | $4.66 | $4.47 | $4.59 | 1 061 223 |
| Jul 12, 2017 | $4.54 | $4.63 | $4.46 | $4.60 | 799 509 |
| Jul 11, 2017 | $4.58 | $4.64 | $4.37 | $4.50 | 1 488 670 |
| Jul 10, 2017 | $4.75 | $4.83 | $4.57 | $4.60 | 1 292 306 |
| Jul 07, 2017 | $4.89 | $4.99 | $4.76 | $4.78 | 1 173 492 |
| Jul 06, 2017 | $5.10 | $5.13 | $4.85 | $4.87 | 1 572 590 |
