$7.39 -0.37 (%) Achillion Pharmaceuticals Inc - NASDAQ

Aug. 31, 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
8/31/20157.747.877.377.392,005,422
8/28/20157.457.827.437.762,382,829
8/27/20157.507.667.367.512,697,290
8/26/20157.277.386.937.342,735,784
8/25/20157.427.637.107.102,702,755
8/24/20156.987.256.717.254,561,758
8/21/20157.768.197.647.862,811,824
8/20/20158.338.337.957.972,635,378
8/19/20158.648.798.308.331,858,966
8/18/20158.529.008.358.623,529,965
8/17/20157.428.877.258.657,293,242
8/14/20157.547.627.257.412,055,967
8/13/20157.827.987.567.571,799,930
8/12/20157.207.877.157.842,276,482
8/11/20157.307.597.227.311,807,589
8/10/20157.297.727.137.303,816,486
8/7/20157.697.747.287.602,436,307
8/6/20158.098.157.587.742,194,334
8/5/20158.198.288.018.11983,854
8/4/20158.128.268.058.111,970,356
8/3/20158.518.538.108.141,765,596
7/31/20158.438.598.338.521,264,632
7/30/20158.388.548.238.391,667,510
7/29/20158.478.588.288.412,654,940
7/28/20158.338.557.868.413,023,242
7/27/20158.608.608.168.282,570,903
7/24/20158.929.098.658.691,727,784
7/23/20159.069.178.948.971,721,581
7/22/20159.149.168.869.091,906,382
7/21/20159.349.399.119.262,042,859
7/20/20159.499.529.319.362,135,558
7/17/20159.509.539.279.431,864,466
7/16/20159.409.489.349.471,693,085
7/15/20159.469.629.259.332,172,993
7/14/20159.159.489.109.362,770,956
7/13/20158.809.098.719.082,387,995
7/10/20158.638.708.458.682,132,158
7/9/20158.518.598.378.541,703,445
7/8/20158.688.748.358.432,328,449
7/7/20158.738.788.558.751,857,588
7/6/20158.508.748.368.701,705,580
7/2/20158.648.738.488.581,601,294
7/1/20158.939.098.638.652,024,237
6/30/20158.598.878.528.862,462,624
6/29/20158.598.818.518.552,513,948
6/26/20158.828.828.588.694,948,735
6/25/20159.069.158.728.832,388,261
6/24/20159.119.209.009.031,755,403
6/23/20159.079.128.959.101,590,747
6/22/20158.819.078.559.052,666,037
6/19/20158.879.048.768.794,360,475
6/18/20158.728.998.678.932,236,438
6/17/20158.598.748.558.661,471,427
6/16/20158.648.708.518.641,964,823
6/15/20158.138.778.138.733,709,562
6/12/20158.428.428.198.243,935,999
6/11/20158.528.678.388.443,868,620
6/10/20158.658.728.398.503,921,116
6/9/20159.099.108.628.693,608,927
6/8/20159.239.258.979.072,166,680
6/5/20159.189.308.939.203,022,046
6/4/20159.549.609.149.202,988,002
6/3/20159.489.659.409.592,184,048
6/2/20159.329.529.299.415,682,882
6/1/20159.859.899.239.354,931,893
5/29/20159.299.919.279.894,973,073
5/28/20159.369.379.099.342,546,324
5/27/20159.279.429.189.362,706,091
5/26/20159.209.339.179.243,956,625
5/22/20159.139.279.059.234,080,971
5/21/20159.109.329.029.115,123,944
5/20/20159.559.558.969.0523,618,542
5/19/201510.6010.9010.2310.689,782,355
5/18/20159.5211.059.4711.0310,227,920
5/15/20159.539.699.409.571,407,185
5/14/20159.459.619.179.521,151,836
5/13/20159.599.749.399.451,339,921
5/12/20159.569.729.419.621,738,035
5/11/20159.459.789.449.621,681,470
5/8/20159.449.569.339.432,316,207
5/7/20159.239.459.149.282,690,954
5/6/20159.299.459.099.142,520,144
5/5/20159.499.509.109.212,341,364
5/4/20159.189.609.149.412,569,039
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!