$8.13 +0.20 (%) Achillion Pharmaceuticals Inc - NASDAQ

Sep. 30, 2016 | 02:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACHN historical data

Date Open High Low Close Volume
9/29/20168.248.277.917.931,651,760
9/28/20168.268.338.048.291,457,683
9/27/20168.328.478.188.251,584,960
9/26/20168.868.868.308.342,068,465
9/23/20168.719.198.548.694,856,974
9/22/20168.168.528.078.442,048,206
9/21/20168.008.127.848.101,975,613
9/20/20167.908.007.807.962,433,592
9/19/20168.158.157.807.812,115,755
9/16/20168.018.207.978.072,314,677
9/15/20168.008.327.888.064,344,332
9/14/20167.657.907.587.701,138,913
9/13/20167.827.987.367.632,201,500
9/12/20168.018.107.887.931,880,692
9/9/20168.668.738.058.052,574,331
9/8/20168.448.618.338.57819,611
9/7/20168.388.498.348.46765,891
9/6/20168.188.408.098.361,680,671
9/2/20168.288.318.098.12758,927
9/1/20168.268.338.108.23928,170
8/31/20168.328.438.208.261,384,861
8/30/20168.378.538.348.36918,481
8/29/20168.568.668.358.40983,592
8/26/20168.598.738.418.541,050,599
8/25/20168.618.968.388.601,527,058
8/24/20169.179.508.608.602,584,814
8/23/20169.389.439.159.22980,968
8/22/20168.889.308.809.291,691,905
8/19/20168.758.958.758.85910,304
8/18/20168.628.808.578.77508,068
8/17/20168.808.808.628.65597,997
8/16/20168.818.918.748.821,105,560
8/15/20168.808.958.778.86781,068
8/12/20168.868.878.638.741,098,139
8/11/20168.849.048.758.85800,631
8/10/20169.069.078.758.80594,972
8/9/20169.019.108.959.04732,650
8/8/20169.129.218.978.99805,626
8/5/20168.589.148.589.121,312,001
8/4/20168.678.818.548.55612,361
8/3/20168.638.808.538.72767,380
8/2/20168.438.718.328.671,978,812
8/1/20168.308.468.268.431,369,212
7/29/20168.188.378.148.281,419,716
7/28/20168.358.408.158.271,630,280
7/27/20168.408.508.358.401,426,698
7/26/20168.418.558.378.39852,125
7/25/20168.588.598.338.42857,101
7/22/20168.768.848.568.60926,612
7/21/20168.728.908.678.771,148,924
7/20/20168.578.758.498.68916,150
7/19/20168.688.908.488.491,315,016
7/18/20168.808.888.708.79990,131
7/15/20168.708.858.628.761,538,587
7/14/20168.548.758.418.642,453,128
7/13/20169.339.338.938.931,400,199
7/12/20169.309.369.139.241,348,202
7/11/20169.239.329.199.211,566,092
7/8/20168.849.208.839.141,593,567
7/7/20168.668.898.508.881,956,037
7/6/20167.818.267.818.17900,862
7/5/20167.908.047.817.87790,960
7/1/20167.828.137.788.03981,957
6/30/20167.887.947.727.80966,829
6/29/20167.917.917.657.841,434,199
6/28/20167.667.927.667.781,716,741
6/27/20167.858.037.487.482,413,891
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center