Achillion Pharmaceuticals Inc $2.83

down 0.00


17/4/2014 08:10 PM  |  NASDAQ : ACHN  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACHN historical data

Date Open High Low Close Volume
4/17/20142.792.902.712.83961,150
4/16/20142.642.812.602.791,723,920
4/15/20142.772.902.492.613,464,380
4/14/20142.903.002.722.741,714,280
4/11/20142.953.102.842.881,945,260
4/10/20143.193.202.973.001,771,660
4/9/20143.063.203.063.181,046,220
4/8/20143.023.132.973.051,387,460
4/7/20143.033.092.903.012,062,040
4/4/20143.163.243.003.022,269,860
4/3/20143.243.263.123.161,420,520
4/2/20143.363.373.203.231,657,400
4/1/20143.313.433.213.321,342,720
3/31/20143.233.313.173.29847,758
3/28/20143.303.373.143.181,448,910
3/27/20143.433.503.263.311,428,450
3/26/20143.693.833.433.431,930,390
3/25/20143.623.803.523.702,836,430
3/24/20143.633.683.423.613,506,490
3/21/20143.523.533.303.382,174,950
3/20/20143.453.553.403.51655,079
3/19/20143.503.563.453.46878,757
3/18/20143.483.553.373.521,283,980
3/17/20143.193.493.193.461,623,810
3/14/20143.383.593.263.302,871,860
3/13/20143.243.303.153.171,238,700
3/12/20143.153.243.093.221,212,990
3/11/20143.303.383.153.161,761,770
3/10/20143.393.443.263.311,903,640
3/7/20143.473.493.263.412,372,670
3/6/20143.633.633.403.432,372,940
3/5/20143.633.663.563.631,056,770
3/4/20143.663.773.573.661,793,360
3/3/20143.443.603.353.601,721,320
2/28/20143.743.753.443.501,955,670
2/27/20143.673.763.553.711,766,590
2/26/20143.573.693.443.682,068,270
2/25/20143.563.693.513.551,542,720
2/24/20143.403.583.383.551,800,500
2/21/20143.463.543.353.381,692,750
2/20/20143.473.503.353.432,070,280
2/19/20143.643.653.453.471,812,410
2/18/20143.613.693.473.671,395,660
2/14/20143.623.713.523.571,246,620
2/13/20143.703.873.453.603,229,140
2/12/20143.323.703.223.664,756,700
2/11/20143.383.403.253.32896,060
2/10/20143.173.393.153.311,242,590
2/7/20143.073.263.023.191,162,280
2/6/20143.113.173.053.091,054,320
2/5/20143.183.272.983.101,613,130
2/4/20143.103.363.063.202,346,880
2/3/20143.273.323.083.081,963,510
1/31/20143.323.383.283.311,234,400
1/30/20143.353.503.343.391,345,470
1/29/20143.463.463.323.341,581,990
1/28/20143.443.543.373.461,318,710
1/27/20143.663.703.273.442,746,660
1/24/20143.943.953.643.672,886,990
1/23/20144.044.053.813.942,215,610
1/22/20144.214.224.004.081,610,420
1/21/20144.184.244.004.202,350,380
1/17/20144.054.364.004.124,716,260
1/16/20143.734.123.713.983,908,210
1/15/20143.743.753.623.732,301,270
1/14/20143.673.773.613.691,252,820
1/13/20143.953.963.573.653,067,430
1/10/20143.673.833.653.822,296,510
1/9/20143.903.993.583.666,141,210
1/8/20143.303.753.283.755,259,380
1/7/20143.393.413.283.312,052,670
1/6/20143.483.553.283.381,882,970
1/3/20143.303.573.303.472,220,190
1/2/20143.333.403.223.301,411,990
12/31/20133.313.403.253.321,438,190
12/30/20133.373.393.243.261,546,460
12/27/20133.423.463.313.38957,680
12/26/20133.403.513.363.391,262,080
12/24/20133.503.503.353.39982,366
12/23/20133.183.483.143.463,663,600
12/20/20133.143.193.113.136,389,520
12/19/20133.143.203.053.131,726,150
12/18/20133.043.153.003.151,311,750
12/17/20133.133.172.993.021,274,050
12/16/20133.143.263.103.141,059,790
12/13/20133.153.193.083.13808,265
12/12/20132.953.182.953.131,226,690
12/11/20133.243.262.993.021,995,040
12/10/20133.373.393.183.241,630,700
12/9/20133.363.393.253.371,525,820
12/6/20133.413.463.313.361,100,340
12/5/20133.533.553.333.371,633,990
12/4/20133.243.453.203.422,930,370
12/3/20133.463.463.153.262,152,970
12/2/20133.553.653.373.453,121,830
11/29/20133.223.483.173.462,028,710
11/27/20133.203.243.123.191,421,630
11/26/20133.163.233.043.161,948,050
11/25/20133.123.202.943.153,280,720
11/22/20132.983.102.823.075,264,990
Trading Center