$10.00 -0.17 (%) Achillion Pharmaceuticals Inc - NASDAQ

Mar. 26, 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
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
12/5/201413.9414.8213.8314.816,276,362
12/4/201413.8014.1413.5513.803,786,223
12/3/201413.2213.9213.0313.775,103,323
12/2/201412.3313.4612.3313.245,257,576
12/1/201412.8713.0512.1512.333,895,234
11/28/201413.2113.4912.8312.872,396,340
11/26/201412.7513.3012.6313.213,225,951
11/25/201413.2013.2512.5312.762,967,653
11/24/201413.2113.4513.0413.123,627,259
11/21/201413.5213.6813.0413.163,625,127
11/20/201412.7613.4312.6113.303,635,119
11/19/201413.2513.5912.6012.915,437,417
11/18/201413.3013.8913.1313.315,017,139
11/17/201413.8714.1813.0713.326,014,880
11/14/201413.5514.3513.4313.977,795,493
11/13/201414.2615.0013.3513.4913,484,092
11/12/201412.2514.8612.0014.8519,765,951
11/11/201413.1313.3812.2212.4814,935,696
11/10/201410.8512.9510.6712.8528,839,302
11/7/201410.2010.269.9510.113,143,386
11/6/201410.2310.359.9510.263,584,547
11/5/201410.3510.5410.0510.155,752,305
11/4/201411.6311.709.6310.2319,663,194
11/3/201411.8012.1511.8012.123,772,964
10/31/201412.2012.3811.5711.754,163,037
10/30/201411.6312.0511.5511.952,903,560
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center