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 |
| Jul 05, 2017 | $4.70 | $5.20 | $4.63 | $5.15 | 2 988 438 |
| Jul 03, 2017 | $4.59 | $4.77 | $4.58 | $4.72 | 752 068 |
| Jun 30, 2017 | $4.52 | $4.64 | $4.47 | $4.59 | 1 625 238 |
| Jun 29, 2017 | $4.45 | $4.59 | $4.40 | $4.50 | 1 024 535 |
| Jun 28, 2017 | $4.45 | $4.54 | $4.36 | $4.44 | 2 560 019 |
| Jun 27, 2017 | $4.40 | $4.50 | $4.37 | $4.42 | 1 913 995 |
| Jun 26, 2017 | $4.40 | $4.48 | $4.36 | $4.40 | 1 688 140 |
| Jun 23, 2017 | $4.29 | $4.40 | $4.26 | $4.38 | 3 474 386 |
| Jun 22, 2017 | $4.24 | $4.42 | $4.24 | $4.30 | 1 211 827 |
| Jun 21, 2017 | $4.55 | $4.58 | $4.20 | $4.23 | 1 876 057 |
| Jun 20, 2017 | $4.38 | $4.61 | $4.34 | $4.51 | 1 909 442 |
| Jun 19, 2017 | $4.22 | $4.39 | $4.22 | $4.37 | 954 893 |
| Jun 16, 2017 | $4.11 | $4.23 | $4.07 | $4.23 | 2 448 997 |
| Jun 15, 2017 | $4.21 | $4.27 | $4.09 | $4.16 | 733 754 |
| Jun 14, 2017 | $4.27 | $4.36 | $4.18 | $4.26 | 642 440 |
| Jun 13, 2017 | $4.12 | $4.37 | $4.08 | $4.26 | 921 781 |
| Jun 12, 2017 | $4.16 | $4.20 | $4.03 | $4.12 | 989 035 |
| Jun 09, 2017 | $4.35 | $4.35 | $4.16 | $4.19 | 1 592 288 |
| Jun 08, 2017 | $4.48 | $4.56 | $4.32 | $4.35 | 1 750 734 |
| Jun 07, 2017 | $4.71 | $4.72 | $4.45 | $4.50 | 1 134 145 |
| Jun 06, 2017 | $4.79 | $4.88 | $4.64 | $4.67 | 953 140 |
| Jun 05, 2017 | $4.95 | $4.97 | $4.54 | $4.80 | 2 589 785 |
| Jun 02, 2017 | $4.50 | $5.17 | $4.50 | $5.03 | 5 217 981 |
| Jun 01, 2017 | $4.43 | $4.51 | $4.38 | $4.51 | 1 440 351 |
| May 31, 2017 | $4.39 | $4.52 | $4.35 | $4.45 | 3 083 529 |
