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 |
| Jun 28, 2019 | $2.65 | $2.74 | $2.64 | $2.68 | 1 401 241 |
| Jun 27, 2019 | $2.69 | $2.80 | $2.64 | $2.66 | 1 002 739 |
| Jun 26, 2019 | $2.75 | $2.78 | $2.68 | $2.68 | 479 692 |
| Jun 25, 2019 | $2.83 | $2.83 | $2.72 | $2.72 | 525 845 |
| Jun 24, 2019 | $2.77 | $2.84 | $2.75 | $2.78 | 604 332 |
| Jun 21, 2019 | $2.85 | $2.86 | $2.76 | $2.79 | 1 827 519 |
| Jun 20, 2019 | $3.01 | $3.06 | $2.85 | $2.88 | 534 357 |
| Jun 19, 2019 | $3.02 | $3.03 | $2.96 | $2.99 | 602 840 |
| Jun 18, 2019 | $2.98 | $3.07 | $2.95 | $3.01 | 750 459 |
| Jun 17, 2019 | $2.83 | $2.99 | $2.81 | $2.98 | 1 054 603 |
| Jun 14, 2019 | $2.91 | $2.94 | $2.79 | $2.79 | 600 204 |
| Jun 13, 2019 | $2.90 | $2.94 | $2.86 | $2.94 | 604 910 |
| Jun 12, 2019 | $2.81 | $2.87 | $2.81 | $2.87 | 380 199 |
| Jun 11, 2019 | $2.92 | $2.94 | $2.81 | $2.82 | 754 389 |
| Jun 10, 2019 | $2.82 | $2.93 | $2.77 | $2.89 | 826 946 |
| Jun 07, 2019 | $2.70 | $2.80 | $2.69 | $2.80 | 1 853 666 |
| Jun 06, 2019 | $2.82 | $2.84 | $2.68 | $2.70 | 978 140 |
| Jun 05, 2019 | $2.89 | $2.92 | $2.81 | $2.81 | 1 577 968 |
| Jun 04, 2019 | $2.87 | $2.87 | $2.75 | $2.87 | 960 175 |
| Jun 03, 2019 | $2.79 | $2.86 | $2.78 | $2.86 | 796 141 |
| May 31, 2019 | $2.79 | $2.87 | $2.76 | $2.78 | 740 464 |
| May 30, 2019 | $2.87 | $2.92 | $2.82 | $2.86 | 692 495 |
| May 29, 2019 | $2.87 | $2.89 | $2.80 | $2.83 | 791 900 |
| May 28, 2019 | $2.85 | $3.03 | $2.79 | $2.89 | 2 931 434 |
| May 24, 2019 | $2.82 | $2.90 | $2.79 | $2.84 | 1 975 469 |
