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 |
| Oct 21, 2016 | $6.98 | $6.98 | $6.98 | $6.98 | 959 800 |
| Oct 20, 2016 | $7.01 | $7.01 | $7.01 | $7.01 | 1 215 700 |
| Oct 19, 2016 | $6.89 | $6.89 | $6.89 | $6.89 | 827 300 |
| Oct 18, 2016 | $7.04 | $7.04 | $7.04 | $7.04 | 1 065 600 |
| Oct 17, 2016 | $6.99 | $6.99 | $6.99 | $6.99 | 1 129 600 |
| Oct 14, 2016 | $7.00 | $7.00 | $7.00 | $7.00 | 995 900 |
| Oct 13, 2016 | $7.14 | $7.14 | $7.14 | $7.14 | 1 468 000 |
| Oct 12, 2016 | $7.14 | $7.14 | $7.14 | $7.14 | 1 424 100 |
| Oct 11, 2016 | $7.53 | $7.53 | $7.53 | $7.53 | 1 695 300 |
| Oct 10, 2016 | $7.96 | $7.96 | $7.96 | $7.96 | 969 200 |
| Oct 07, 2016 | $7.79 | $7.79 | $7.79 | $7.79 | 1 037 700 |
| Oct 06, 2016 | $7.87 | $7.87 | $7.87 | $7.87 | 1 187 900 |
| Oct 05, 2016 | $8.08 | $8.08 | $8.08 | $8.08 | 1 285 300 |
| Oct 04, 2016 | $7.91 | $7.91 | $7.91 | $7.91 | 852 700 |
| Oct 03, 2016 | $8.04 | $8.04 | $8.04 | $8.04 | 1 147 500 |
| Sep 30, 2016 | $8.10 | $8.10 | $8.10 | $8.10 | 1 061 800 |
| Sep 29, 2016 | $7.93 | $7.93 | $7.93 | $7.93 | 1 636 300 |
| Sep 28, 2016 | $8.29 | $8.29 | $8.29 | $8.29 | 1 444 800 |
| Sep 27, 2016 | $8.25 | $8.25 | $8.25 | $8.25 | 1 573 200 |
| Sep 26, 2016 | $8.34 | $8.34 | $8.34 | $8.34 | 2 067 800 |
| Sep 23, 2016 | $8.69 | $8.69 | $8.69 | $8.69 | 4 855 200 |
| Sep 22, 2016 | $8.44 | $8.44 | $8.44 | $8.44 | 2 017 900 |
| Sep 21, 2016 | $8.10 | $8.10 | $8.10 | $8.10 | 1 972 400 |
| Sep 20, 2016 | $7.96 | $7.96 | $7.96 | $7.96 | 2 433 600 |
| Sep 19, 2016 | $7.81 | $7.81 | $7.81 | $7.81 | 2 115 800 |
