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 |
| Sep 16, 2016 | $8.07 | $8.07 | $8.07 | $8.07 | 2 294 100 |
| Sep 15, 2016 | $8.06 | $8.06 | $8.06 | $8.06 | 4 332 400 |
| Sep 14, 2016 | $7.70 | $7.70 | $7.70 | $7.70 | 1 128 700 |
| Sep 13, 2016 | $7.63 | $7.63 | $7.63 | $7.63 | 2 172 800 |
| Sep 12, 2016 | $7.93 | $7.93 | $7.93 | $7.93 | 1 842 100 |
| Sep 09, 2016 | $8.05 | $8.05 | $8.05 | $8.05 | 2 493 700 |
| Sep 08, 2016 | $8.57 | $8.57 | $8.57 | $8.57 | 817 600 |
| Sep 07, 2016 | $8.46 | $8.46 | $8.46 | $8.46 | 764 700 |
| Sep 06, 2016 | $8.36 | $8.36 | $8.36 | $8.36 | 1 660 100 |
| Sep 02, 2016 | $8.12 | $8.12 | $8.12 | $8.12 | 758 900 |
| Sep 01, 2016 | $8.23 | $8.23 | $8.23 | $8.23 | 928 000 |
| Aug 31, 2016 | $8.26 | $8.26 | $8.26 | $8.26 | 1 374 400 |
| Aug 30, 2016 | $8.36 | $8.36 | $8.36 | $8.36 | 918 500 |
| Aug 29, 2016 | $8.40 | $8.40 | $8.40 | $8.40 | 981 000 |
| Aug 26, 2016 | $8.54 | $8.54 | $8.54 | $8.54 | 1 042 900 |
| Aug 25, 2016 | $8.60 | $8.60 | $8.60 | $8.60 | 1 519 100 |
| Aug 24, 2016 | $8.60 | $8.60 | $8.60 | $8.60 | 2 557 800 |
| Aug 23, 2016 | $9.22 | $9.22 | $9.22 | $9.22 | 980 900 |
| Aug 22, 2016 | $9.29 | $9.29 | $9.29 | $9.29 | 1 688 800 |
| Aug 19, 2016 | $8.85 | $8.85 | $8.85 | $8.85 | 904 600 |
| Aug 18, 2016 | $8.77 | $8.77 | $8.77 | $8.77 | 502 500 |
| Aug 17, 2016 | $8.65 | $8.65 | $8.65 | $8.65 | 595 800 |
| Aug 16, 2016 | $8.82 | $8.82 | $8.82 | $8.82 | 1 099 000 |
| Aug 15, 2016 | $8.86 | $8.86 | $8.86 | $8.86 | 778 600 |
| Aug 12, 2016 | $8.74 | $8.74 | $8.74 | $8.74 | 1 082 200 |
