$11.95 +0.09 (%) Achillion Pharmaceuticals Inc - NASDAQ

Sep. 17, 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
9/16/201411.0011.9810.8511.865,173,928
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
6/2/20142.712.782.652.78738,592
5/30/20142.772.862.702.71976,469
5/29/20142.892.942.782.78733,309
5/28/20142.902.952.792.86690,619
5/27/20142.852.952.832.92862,010
5/23/20142.892.952.812.83705,984
5/22/20142.742.882.692.88856,864
5/21/20142.782.792.652.72652,250
5/20/20142.772.912.662.751,995,379
5/19/20142.672.802.642.761,085,480
5/16/20142.682.702.572.67729,585
5/15/20142.682.772.612.691,247,132
5/14/20142.852.902.702.701,143,417
5/13/20142.933.002.852.891,311,910
5/12/20142.822.952.782.951,201,599
5/9/20142.492.802.482.791,896,612
5/8/20142.702.742.482.521,763,248
5/7/20142.662.712.452.701,934,496
5/6/20142.782.822.622.641,107,781
5/5/20142.672.812.612.81862,114
5/2/20142.712.822.672.69926,547
5/1/20142.732.822.672.781,611,444
4/30/20142.702.872.632.851,634,287
4/29/20142.772.792.672.701,466,067
4/28/20142.712.792.602.731,173,205
4/25/20142.902.962.682.731,223,672
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center