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 |
| Jan 04, 2017 | $4.12 | $4.32 | $4.09 | $4.31 | 1 972 168 |
| Jan 03, 2017 | $4.15 | $4.18 | $4.01 | $4.11 | 1 601 356 |
| Dec 30, 2016 | $4.10 | $4.16 | $4.07 | $4.13 | 1 378 291 |
| Dec 29, 2016 | $4.10 | $4.18 | $4.06 | $4.10 | 1 745 900 |
| Dec 28, 2016 | $4.38 | $4.40 | $4.05 | $4.07 | 1 488 880 |
| Dec 27, 2016 | $4.39 | $4.50 | $4.18 | $4.18 | 1 186 827 |
| Dec 23, 2016 | $4.01 | $4.40 | $4.00 | $4.38 | 2 533 586 |
| Dec 22, 2016 | $4.10 | $4.14 | $3.94 | $3.99 | 1 456 542 |
| Dec 21, 2016 | $4.17 | $4.21 | $4.04 | $4.13 | 1 128 546 |
| Dec 20, 2016 | $4.12 | $4.19 | $4.09 | $4.17 | 1 295 732 |
| Dec 19, 2016 | $4.21 | $4.26 | $4.08 | $4.10 | 1 256 797 |
| Dec 16, 2016 | $4.12 | $4.26 | $4.11 | $4.18 | 3 466 604 |
| Dec 15, 2016 | $4.05 | $4.14 | $4.02 | $4.11 | 1 027 112 |
| Dec 14, 2016 | $4.10 | $4.14 | $3.95 | $4.03 | 2 342 617 |
| Dec 13, 2016 | $4.23 | $4.26 | $4.09 | $4.13 | 2 337 703 |
| Dec 12, 2016 | $4.32 | $4.34 | $4.14 | $4.20 | 1 396 978 |
| Dec 09, 2016 | $4.23 | $4.45 | $4.23 | $4.34 | 1 389 877 |
| Dec 08, 2016 | $4.19 | $4.24 | $4.05 | $4.23 | 2 131 158 |
| Dec 07, 2016 | $4.24 | $4.31 | $4.02 | $4.11 | 2 534 362 |
| Dec 06, 2016 | $4.31 | $4.40 | $4.19 | $4.37 | 1 988 281 |
| Dec 05, 2016 | $4.11 | $4.23 | $4.09 | $4.20 | 1 526 021 |
| Dec 02, 2016 | $3.97 | $4.12 | $3.91 | $4.06 | 935 896 |
| Dec 01, 2016 | $4.17 | $4.19 | $3.96 | $3.97 | 1 926 561 |
| Nov 30, 2016 | $4.20 | $4.24 | $4.09 | $4.14 | 1 474 570 |
| Nov 29, 2016 | $4.18 | $4.26 | $4.12 | $4.19 | 2 566 390 |
