$9.13 +0.38 (%) Achillion Pharmaceuticals Inc - NASDAQ

May. 1, 2015 | 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
5/1/20158.869.278.839.132,680,370
4/30/20159.139.388.688.753,026,770
4/29/20159.149.419.019.202,543,132
4/28/20159.469.608.869.184,379,783
4/27/201510.2110.369.399.414,590,139
4/24/201510.0010.589.9310.063,973,071
4/23/201510.0110.129.8310.003,729,893
4/22/201510.1810.289.9110.012,308,514
4/21/201510.1010.3010.0310.141,970,555
4/20/201510.2710.3010.0310.051,989,189
4/17/201510.4510.5010.1310.261,497,833
4/16/201510.3610.6510.3410.551,096,245
4/15/201510.6010.6010.3110.431,179,433
4/14/201510.5910.7010.4110.541,153,783
4/13/201510.3510.7110.3110.541,635,900
4/10/201510.2710.4910.2410.361,745,144
4/9/201510.2710.4110.0310.221,278,165
4/8/201510.0210.399.9710.282,229,039
4/7/20159.9510.279.929.951,978,575
4/6/201510.0010.199.789.922,269,416
4/2/201510.0510.219.7910.192,586,396
4/1/20159.8210.049.5610.012,899,785
3/31/201510.1610.219.869.862,819,594
3/30/201510.2910.5010.0510.242,657,950
3/27/201510.0110.309.8510.162,343,666
3/26/201510.0510.269.7510.002,900,049
3/25/201510.3310.5710.1510.173,670,127
3/24/201510.8710.8810.5210.563,522,529
3/23/201510.8711.1610.7810.852,595,394
3/20/201511.4711.6411.0411.064,452,326
3/19/201511.4911.7511.3611.422,647,734
3/18/201511.4211.5511.2711.453,124,246
3/17/201511.1911.5011.1011.442,321,357
3/16/201511.3311.4211.1111.212,567,192
3/13/201511.2111.4410.9611.304,562,550
3/12/201511.2111.6810.9811.293,969,301
3/11/201511.2011.3610.9911.223,114,559
3/10/201510.9611.3610.8611.134,510,177
3/9/201511.4011.4510.8711.073,740,331
3/6/201511.0711.4210.8511.394,643,972
3/5/201511.2111.5210.1310.9911,475,602
3/4/201511.4411.8811.3211.635,603,219
3/3/201512.3412.3511.7512.143,334,241
3/2/201512.2612.6512.2012.352,992,614
2/27/201512.5012.5512.0212.145,401,415
2/26/201512.6612.9412.2912.492,707,887
2/25/201512.1812.7512.1812.644,260,119
2/24/201512.6312.8912.0512.265,201,559
2/23/201512.2012.8112.1012.635,354,479
2/20/201512.4012.5612.0712.165,043,876
2/19/201512.0812.6011.9512.397,159,148
2/18/201511.3312.1111.2712.107,346,266
2/17/201511.0411.2510.8611.203,923,469
2/13/201511.1811.3010.7810.894,899,611
2/12/201510.7511.2010.6111.0913,129,004
2/11/201510.8311.5210.7611.237,552,336
2/10/201511.8112.0511.2411.485,722,876
2/9/201512.0912.8511.5411.6623,808,905
2/6/201511.0511.7410.7510.8210,217,856
2/5/201512.2012.2911.0211.0811,296,098
2/4/201513.0113.0811.6512.0515,735,730
2/3/201514.4114.6113.7514.503,955,279
2/2/201514.9015.1014.0714.363,180,474
1/30/201515.1115.4414.7414.852,791,494
1/29/201514.8515.4614.5815.223,162,811
1/28/201515.5815.7014.5514.814,263,886
1/27/201515.2415.9815.2015.424,844,197
1/26/201515.9416.5415.4115.606,424,518
1/23/201515.3616.3215.2315.995,283,861
1/22/201515.0215.7214.7015.485,961,530
1/21/201514.6315.3314.6014.895,842,172
1/20/201514.3714.9214.0314.845,039,943
1/16/201513.6714.5713.5514.524,264,871
1/15/201514.3114.6013.6613.723,987,197
1/14/201513.7714.7613.7014.273,708,985
1/13/201514.6715.0713.8814.345,322,948
1/12/201514.6014.7814.0014.645,211,017
1/9/201513.5514.8113.2314.567,644,361
1/8/201513.5313.8813.2213.563,706,458
1/7/201513.1113.5212.9013.403,537,601
1/6/201513.4013.6112.3812.824,743,446
1/5/201513.0213.7812.9513.324,699,604
1/2/201512.3313.5912.3313.336,661,996
12/31/201412.2712.7512.2312.253,970,020
12/30/201412.5212.7312.1912.293,613,407
12/29/201412.8713.1512.4612.665,051,274
12/26/201413.3113.6212.4312.829,472,686
12/24/201412.5613.4812.3013.0613,313,800
12/23/201414.7515.1511.4111.8429,155,510
12/22/201415.2016.8714.5615.4945,519,818
12/19/201414.3614.5413.9014.216,566,041
12/18/201414.8114.9514.2814.554,456,319
12/17/201413.0014.2112.9214.204,670,092
12/16/201412.6913.4212.4112.923,163,477
12/15/201413.4913.6912.5712.724,426,983
12/12/201413.3513.7513.0113.283,941,829
12/11/201413.4614.1213.2113.394,409,562
12/10/201413.9714.3013.3313.403,650,624
12/9/201413.0814.2212.8814.123,426,078
12/8/201414.8215.3113.3213.488,284,880
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center