$4.34 +0.11 (%) Achillion Pharmaceuticals Inc - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACHN historical data

Date Open High Low Close Volume
12/9/20164.234.454.234.341,405,283
12/8/20164.194.244.054.232,172,389
12/7/20164.244.314.024.112,559,788
12/6/20164.314.404.194.372,038,732
12/5/20164.114.234.094.201,614,185
12/2/20163.974.123.914.06948,503
12/1/20164.174.193.963.971,980,699
11/30/20164.204.244.104.141,508,845
11/29/20164.184.264.134.192,576,312
11/28/20164.514.544.124.152,780,540
11/25/20164.564.674.424.431,488,002
11/23/20164.154.624.104.554,983,619
11/22/20164.424.474.124.212,961,694
11/21/20164.484.514.394.422,882,184
11/18/20164.624.644.404.471,854,324
11/17/20164.554.684.544.613,354,548
11/16/20164.644.734.544.552,133,752
11/15/20164.724.824.634.682,249,719
11/14/20164.724.784.604.743,632,011
11/11/20164.764.834.574.672,178,693
11/10/20164.654.874.604.763,265,261
11/9/20164.544.734.354.523,957,704
11/8/20164.404.444.224.342,202,938
11/7/20164.404.614.404.463,441,686
11/4/20164.444.774.334.365,658,708
11/3/20165.996.013.784.3215,668,196
11/2/20166.166.206.016.041,674,423
11/1/20166.356.366.076.201,683,125
10/31/20166.486.486.286.28936,411
10/28/20166.496.566.336.47967,860
10/27/20166.766.806.536.53837,289
10/26/20166.686.876.636.70821,888
10/25/20166.846.846.686.72960,227
10/24/20167.027.106.836.84914,089
10/21/20167.017.076.936.98962,848
10/20/20166.877.036.867.011,218,987
10/19/20167.037.186.856.89827,287
10/18/20167.117.226.987.041,065,731
10/17/20166.957.046.846.991,132,483
10/14/20167.227.346.977.00995,920
10/13/20167.007.297.007.141,476,511
10/12/20167.547.607.117.141,426,057
10/11/20167.907.957.437.531,698,278
10/10/20167.897.987.867.961,001,299
10/7/20167.897.937.667.791,037,707
10/6/20167.998.087.867.871,212,984
10/5/20167.968.257.948.081,307,508
10/4/20168.058.097.867.91852,752
10/3/20168.068.097.888.041,167,258
9/30/20167.988.157.898.101,095,631
9/29/20168.248.277.917.931,651,760
9/28/20168.268.338.048.291,457,683
9/27/20168.328.478.188.251,584,960
9/26/20168.868.868.308.342,068,465
9/23/20168.719.198.548.694,856,974
9/22/20168.168.528.078.442,048,206
9/21/20168.008.127.848.101,975,613
9/20/20167.908.007.807.962,433,592
9/19/20168.158.157.807.812,115,755
9/16/20168.018.207.978.072,314,677
9/15/20168.008.327.888.064,344,332
9/14/20167.657.907.587.701,138,913
9/13/20167.827.987.367.632,201,500
9/12/20168.018.107.887.931,880,692
9/9/20168.668.738.058.052,574,331
9/8/20168.448.618.338.57819,611
9/7/20168.388.498.348.46765,891
9/6/20168.188.408.098.361,680,671
9/2/20168.288.318.098.12758,927
9/1/20168.268.338.108.23928,170
8/31/20168.328.438.208.261,384,861
8/30/20168.378.538.348.36918,481
8/29/20168.568.668.358.40983,592
8/26/20168.598.738.418.541,050,599
8/25/20168.618.968.388.601,527,058
8/24/20169.179.508.608.602,584,814
8/23/20169.389.439.159.22980,968
8/22/20168.889.308.809.291,691,905
8/19/20168.758.958.758.85910,304
8/18/20168.628.808.578.77508,068
8/17/20168.808.808.628.65597,997
8/16/20168.818.918.748.821,105,560
8/15/20168.808.958.778.86781,068
8/12/20168.868.878.638.741,098,139
8/11/20168.849.048.758.85800,631
8/10/20169.069.078.758.80594,972
8/9/20169.019.108.959.04732,650
8/8/20169.129.218.978.99805,626
8/5/20168.589.148.589.121,312,001
8/4/20168.678.818.548.55612,361
8/3/20168.638.808.538.72767,380
8/2/20168.438.718.328.671,978,812
8/1/20168.308.468.268.431,369,212
7/29/20168.188.378.148.281,419,716
7/28/20168.358.408.158.271,630,280
7/27/20168.408.508.358.401,426,698
7/26/20168.418.558.378.39852,125
7/25/20168.588.598.338.42857,101
7/22/20168.768.848.568.60926,612
7/21/20168.728.908.678.771,148,924
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center