$7.69 -0.37 (%) Achillion Pharmaceuticals Inc - NASDAQ

Jun. 27, 2016 | 12:44 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
6/24/20168.108.448.048.061,628,047
6/23/20168.548.768.388.711,207,857
6/22/20168.418.698.318.401,027,436
6/21/20168.678.678.358.421,014,042
6/20/20168.698.798.608.631,203,314
6/17/20169.109.178.508.523,384,723
6/16/20168.979.138.839.10971,930
6/15/20169.249.429.019.022,212,429
6/14/20169.119.309.019.181,278,960
6/13/20169.519.639.089.111,820,627
6/10/20169.959.959.529.552,053,746
6/9/20169.5110.069.479.732,199,132
6/8/20169.529.659.359.611,211,510
6/7/20169.879.879.519.511,131,213
6/6/20169.669.879.449.861,438,520
6/3/20169.849.859.459.641,762,289
6/2/20169.429.859.349.831,603,189
6/1/20169.319.559.239.421,332,474
5/31/20169.179.449.169.351,409,709
5/27/20169.069.168.969.10912,630
5/26/20169.049.158.879.051,138,748
5/25/20168.949.158.909.051,321,690
5/24/20168.578.908.458.891,327,594
5/23/20168.438.688.388.49851,227
5/20/20168.208.558.148.421,411,010
5/19/20168.128.357.978.151,152,589
5/18/20168.008.297.998.161,258,033
5/17/20168.198.307.968.011,332,056
5/16/20168.198.368.078.241,348,619
5/13/20167.918.177.888.141,125,119
5/12/20168.028.187.707.911,432,311
5/11/20168.288.437.967.971,038,104
5/10/20168.338.498.058.311,014,258
5/9/20167.908.447.908.311,706,627
5/6/20167.848.017.657.921,549,920
5/5/20168.108.197.777.931,323,629
5/4/20168.148.337.998.021,598,376
5/3/20168.658.768.128.252,234,500
5/2/20168.578.848.368.821,360,039
4/29/20168.738.888.558.551,310,514
4/28/20168.889.138.738.801,163,143
4/27/20168.849.058.758.871,086,557
4/26/20169.159.158.828.88871,201
4/25/20169.109.359.049.141,108,616
4/22/20169.109.268.849.102,031,631
4/21/20168.459.218.409.031,842,504
4/20/20168.548.608.298.431,317,636
4/19/20168.658.688.388.45988,964
4/18/20168.598.758.488.651,087,743
4/15/20168.498.678.408.601,216,580
4/14/20168.338.568.188.521,054,883
4/13/20168.228.378.168.36966,700
4/12/20167.908.157.868.121,268,565
4/11/20168.098.257.887.88983,814
4/8/20168.188.187.838.051,001,480
4/7/20168.108.287.958.051,595,815
4/6/20167.908.197.868.192,052,771
4/5/20167.828.037.697.891,013,272
4/4/20167.998.157.837.851,785,771
4/1/20167.708.037.557.921,907,148
3/31/20167.517.927.517.721,832,116
3/30/20167.587.777.427.521,734,076
3/29/20167.257.677.207.561,497,105
3/28/20167.407.467.237.29867,873
3/24/20167.097.496.987.381,181,629
3/23/20167.397.577.157.151,240,130
3/22/20167.177.507.177.441,373,941
3/21/20167.237.437.117.231,218,138
3/18/20167.147.377.007.263,884,259
3/17/20167.077.206.907.022,204,949
3/16/20167.097.286.877.061,895,937
3/15/20167.527.607.127.141,959,516
3/14/20167.507.697.337.551,420,517
3/11/20167.187.517.087.501,429,370
3/10/20167.277.447.047.121,315,250
3/9/20167.577.607.147.242,025,047
3/8/20167.827.837.457.481,347,514
3/7/20167.277.887.167.861,545,779
3/4/20167.657.707.237.292,294,541
3/3/20167.787.827.357.631,732,286
3/2/20167.597.807.467.802,189,230
3/1/20167.467.657.297.602,319,433
2/29/20167.337.517.267.391,525,832
2/26/20167.187.617.037.352,258,833
2/25/20166.657.306.656.852,165,540
2/24/20166.626.696.256.651,419,967
2/23/20166.866.956.666.701,745,471
2/22/20166.846.986.796.901,361,332
2/19/20166.386.746.316.701,392,922
2/18/20166.346.566.236.412,212,660
2/17/20166.306.596.056.481,614,102
2/16/20166.216.446.096.272,452,137
2/12/20165.706.265.576.072,050,166
2/11/20165.755.945.615.631,652,116
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center