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 30, 2017 | $4.22 | $4.37 | $4.19 | $4.35 | 2 095 364 |
| May 26, 2017 | $4.13 | $4.32 | $4.13 | $4.21 | 1 378 799 |
| May 25, 2017 | $4.17 | $4.19 | $4.10 | $4.15 | 866 389 |
| May 24, 2017 | $4.15 | $4.22 | $4.07 | $4.14 | 710 525 |
| May 23, 2017 | $4.12 | $4.23 | $4.11 | $4.13 | 686 819 |
| May 22, 2017 | $4.25 | $4.35 | $4.12 | $4.15 | 1 031 132 |
| May 19, 2017 | $4.31 | $4.41 | $4.20 | $4.27 | 2 097 053 |
| May 18, 2017 | $3.97 | $4.47 | $3.96 | $4.41 | 5 732 339 |
| May 17, 2017 | $3.85 | $3.87 | $3.71 | $3.78 | 1 117 084 |
| May 16, 2017 | $3.91 | $3.93 | $3.85 | $3.92 | 790 829 |
| May 15, 2017 | $3.89 | $3.97 | $3.87 | $3.91 | 916 067 |
| May 12, 2017 | $3.87 | $3.94 | $3.83 | $3.87 | 602 124 |
| May 11, 2017 | $3.92 | $3.95 | $3.85 | $3.88 | 740 331 |
| May 10, 2017 | $3.88 | $3.98 | $3.84 | $3.92 | 913 851 |
| May 09, 2017 | $3.80 | $3.89 | $3.74 | $3.88 | 1 113 739 |
| May 08, 2017 | $3.72 | $3.93 | $3.69 | $3.80 | 1 645 718 |
| May 05, 2017 | $3.49 | $3.74 | $3.42 | $3.71 | 1 617 938 |
| May 04, 2017 | $3.52 | $3.58 | $3.30 | $3.44 | 1 500 785 |
| May 03, 2017 | $3.50 | $3.63 | $3.50 | $3.52 | 838 499 |
| May 02, 2017 | $3.57 | $3.69 | $3.47 | $3.50 | 1 045 441 |
| May 01, 2017 | $3.40 | $3.57 | $3.37 | $3.53 | 991 730 |
| Apr 28, 2017 | $3.44 | $3.44 | $3.36 | $3.41 | 686 098 |
| Apr 27, 2017 | $3.53 | $3.55 | $3.42 | $3.42 | 781 969 |
| Apr 26, 2017 | $3.47 | $3.56 | $3.42 | $3.50 | 999 332 |
| Apr 25, 2017 | $3.25 | $3.52 | $3.22 | $3.48 | 2 036 469 |
