$11.22 +0.16 (%) Achillion Pharmaceuticals Inc - NASDAQ

Oct. 23, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACHN historical data

Date Open High Low Close Volume
10/22/201411.5011.7311.0411.064,648,247
10/21/201411.0911.4411.0111.433,528,984
10/20/201410.9811.3510.7610.993,548,485
10/17/201411.4611.8910.7510.978,042,578
10/16/20149.8711.119.8610.894,211,725
10/15/20149.7510.209.7310.133,781,962
10/14/20149.9510.329.6610.012,969,381
10/13/20149.8810.319.559.873,616,291
10/10/20149.9810.469.809.904,086,134
10/9/201410.8810.999.9410.184,747,988
10/8/20149.7610.879.3810.738,193,160
10/7/20149.9310.139.449.763,007,649
10/6/201410.6210.699.809.973,237,823
10/3/201410.2910.7410.0710.624,023,299
10/2/20149.7110.289.6510.143,374,246
10/1/20149.889.949.329.785,511,486
9/30/201410.8710.949.869.988,524,994
9/29/201410.9111.1810.7010.773,814,561
9/26/201410.9811.2510.8311.163,739,928
9/25/201411.2211.4010.6010.925,305,713
9/24/201411.1211.4010.9811.294,181,238
9/23/201410.8811.3310.7611.144,746,224
9/22/201411.4311.4910.8211.065,054,732
9/19/201412.0112.0611.4211.509,558,053
9/18/201411.9712.2011.7611.953,698,896
9/17/201411.8412.2411.6311.954,321,162
9/16/201411.0011.9810.8511.865,181,678
9/15/201411.7511.7610.7511.066,846,482
9/12/201412.3012.5412.0212.186,388,017
9/11/201412.4912.7912.0812.677,592,578
9/10/201412.4112.7712.3912.615,436,517
9/9/201412.5812.7212.2212.387,149,366
9/8/201412.0613.1511.7412.759,184,260
9/5/201413.0613.0911.3312.1719,253,585
9/4/201413.2213.8013.0113.2213,074,201
9/3/201412.5713.2412.5613.0613,268,159
9/2/201411.8112.2911.8012.2710,420,427
8/29/201411.4411.5911.2811.574,373,311
8/28/201411.3411.7311.1511.455,213,820
8/27/201411.6511.9411.1511.4513,542,610
8/26/201411.2212.0610.9011.7520,176,327
8/25/20149.7811.159.7510.7815,008,817
8/22/20149.499.869.369.764,195,234
8/21/20149.759.849.389.473,847,895
8/20/201410.0010.189.639.797,254,207
8/19/20149.669.939.359.877,249,328
8/18/20149.7510.109.339.5416,929,035
8/15/20149.399.949.069.2521,933,369
8/14/20147.928.687.888.444,716,519
8/13/20147.688.047.657.922,911,648
8/12/20147.597.757.477.651,991,880
8/11/20147.807.967.577.594,595,360
8/8/20147.147.446.967.362,715,067
8/7/20147.077.186.917.001,691,717
8/6/20147.067.226.997.061,724,237
8/5/20147.007.336.977.142,124,077
8/4/20147.037.116.767.101,998,038
8/1/20146.827.346.807.044,480,757
7/31/20147.197.306.836.852,656,815
7/30/20147.307.507.267.281,998,064
7/29/20147.087.467.077.221,904,630
7/28/20147.217.307.037.072,112,538
7/25/20147.177.327.087.222,176,900
7/24/20146.917.406.917.303,115,562
7/23/20146.927.126.846.912,660,312
7/22/20146.747.166.716.832,604,093
7/21/20146.786.876.616.712,008,327
7/18/20146.656.856.646.822,676,991
7/17/20146.807.026.646.652,954,469
7/16/20147.177.236.816.853,219,400
7/15/20147.417.487.027.104,052,839
7/14/20147.687.697.267.414,109,113
7/11/20146.987.966.977.647,832,120
7/10/20146.857.146.657.032,672,962
7/9/20146.967.246.837.172,169,271
7/8/20147.287.316.736.904,231,290
7/7/20147.667.737.337.342,481,202
7/3/20147.747.837.497.682,047,150
7/2/20147.507.807.457.713,982,764
7/1/20147.537.577.427.442,447,097
6/30/20147.717.747.487.573,444,958
6/27/20147.597.787.557.745,464,224
6/26/20147.427.737.327.643,166,687
6/25/20147.587.647.267.454,668,343
6/24/20147.867.967.527.595,760,085
6/23/20148.128.337.517.779,278,795
6/20/20148.428.617.978.1324,911,794
6/19/20147.668.307.468.0814,509,446
6/18/20147.457.837.407.697,574,028
6/17/20147.557.727.257.5813,148,092
6/16/20147.348.057.257.8235,447,873
6/13/20146.746.756.266.479,018,557
6/12/20147.257.286.276.8321,042,969
6/11/20147.407.626.897.2934,220,956
6/10/20146.067.816.027.7973,497,868
6/9/20143.974.823.724.2547,786,348
6/6/20142.852.922.822.88755,752
6/5/20142.702.842.692.84774,212
6/4/20142.672.802.672.71454,871
6/3/20142.722.732.682.69604,758
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center