$5.63 -0.29 (%) Achillion Pharmaceuticals Inc - NASDAQ

Feb. 11, 2016 | 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
2/10/20166.026.285.915.92887,547
2/9/20165.756.155.685.961,119,290
2/8/20166.216.355.675.862,094,783
2/5/20166.616.716.246.322,560,942
2/4/20166.456.966.356.701,627,145
2/3/20166.456.556.046.451,498,232
2/2/20166.626.686.216.411,805,256
2/1/20166.736.886.516.791,537,162
1/29/20167.097.136.436.762,923,466
1/28/20167.257.356.696.991,638,766
1/27/20167.487.657.137.171,467,952
1/26/20167.637.707.117.501,663,327
1/25/20167.337.777.217.542,077,058
1/22/20167.437.547.087.421,967,113
1/21/20167.637.977.187.191,898,004
1/20/20167.117.816.827.612,303,645
1/19/20167.707.707.087.291,295,909
1/15/20167.497.767.157.561,907,671
1/14/20167.878.167.237.952,325,428
1/13/20168.618.617.767.842,048,570
1/12/20168.388.768.088.571,709,224
1/11/20168.919.057.998.292,290,611
1/8/20169.109.408.758.891,932,642
1/7/20169.509.658.929.002,424,324
1/6/201610.1110.169.669.891,934,685
1/5/201610.4010.5010.1110.302,114,842
1/4/201610.5510.6610.1610.353,352,080
12/31/201510.7810.8310.5710.791,603,452
12/30/201510.3810.9510.1710.763,463,570
12/29/201510.1010.4910.0810.421,464,074
12/28/201510.1710.219.9610.05952,893
12/24/201510.1410.3910.1410.28609,625
12/23/20159.9810.189.9410.13854,651
12/22/20159.8710.129.729.891,082,954
12/21/20159.889.919.519.811,255,271
12/18/20159.6610.009.479.814,201,444
12/17/201510.0010.039.539.661,104,667
12/16/20159.809.969.669.921,678,257
12/15/20159.259.829.249.711,901,807
12/14/20159.099.518.879.132,096,184
12/11/20159.679.889.199.221,651,634
12/10/20159.469.999.369.902,654,758
12/9/20159.789.829.339.461,555,438
12/8/20159.659.919.659.801,771,683
12/7/20159.699.959.449.755,299,222
12/4/20159.499.739.339.582,254,746
12/3/20159.9210.009.399.492,363,398
12/2/201510.0310.219.859.881,802,685
12/1/201510.2310.309.9610.044,245,305
11/30/201510.3010.4910.0710.183,021,981
11/27/201510.0910.3910.0910.15934,970
11/25/20159.9210.319.9010.092,887,339
11/24/20159.8210.069.819.932,400,206
11/23/20159.839.979.809.862,001,370
11/20/20159.9810.009.819.841,334,980
11/19/201510.0810.179.759.881,672,551
11/18/201510.0210.179.8610.062,631,286
11/17/201510.0110.319.879.982,004,326
11/16/201510.0210.249.699.991,733,104
11/13/20159.8110.309.649.971,711,361
11/12/201510.0310.189.779.852,044,697
11/11/201510.4010.4710.0810.102,427,753
11/10/201510.3810.6310.1910.403,140,370
11/9/20159.9010.549.8010.383,765,937
11/6/20159.3710.179.2110.054,960,338
11/5/20158.969.008.688.991,266,418
11/4/20158.999.128.698.961,637,196
11/3/20158.568.978.468.932,116,745
11/2/20157.868.717.828.683,182,005
10/30/20157.787.927.687.821,269,577
10/29/20157.867.957.737.762,522,366
10/28/20158.158.157.527.873,836,924
10/27/20158.078.177.908.133,152,779
10/26/20158.108.307.988.091,414,483
10/23/20158.098.147.498.105,452,049
10/22/20157.858.597.417.994,451,633
10/21/20157.958.067.577.831,838,443
10/20/20157.958.057.767.862,380,336
10/19/20157.577.997.447.942,088,764
10/16/20157.688.067.247.532,757,105
10/15/20157.127.657.007.603,006,568
10/14/20157.267.557.087.191,981,105
10/13/20157.347.677.187.222,131,171
10/12/20157.687.687.317.391,239,796
10/9/20157.687.787.507.571,563,651
10/8/20157.587.777.237.671,841,426
10/7/20157.427.827.197.632,703,450
10/6/20157.527.526.837.383,042,627
10/5/20157.277.587.177.551,935,626
10/2/20156.607.246.567.202,415,062
10/1/20156.886.956.416.742,173,814
9/30/20156.676.946.466.913,269,313
9/29/20156.837.116.526.563,095,354
9/28/20157.427.586.706.853,894,714
9/25/20158.578.597.357.603,466,720
9/24/20158.488.538.168.452,773,627
9/23/20158.548.688.368.562,775,049
9/22/20158.518.648.238.503,282,017
9/21/20158.859.248.488.716,118,168
9/18/20158.428.718.318.693,534,396
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center