$14.85 -0.37 (%) Achillion Pharmaceuticals Inc - NASDAQ

Jan. 30, 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
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
10/29/201411.8011.9311.5111.713,008,136
10/28/201411.8212.6211.7811.946,624,318
10/27/201411.6011.9111.1311.773,813,684
10/24/201411.2111.7411.1611.714,116,574
10/23/201411.1811.5411.0611.223,690,261
10/22/201411.5011.7311.0411.064,648,247
10/21/201411.0911.4411.0111.433,528,984
10/20/201410.9811.3510.7610.993,548,485
10/17/201411.4611.8910.7510.978,042,578
10/16/20149.8711.119.8610.894,211,725
10/15/20149.7510.209.7310.133,781,962
10/14/20149.9510.329.6610.012,969,381
10/13/20149.8810.319.559.873,616,291
10/10/20149.9810.469.809.904,086,134
10/9/201410.8810.999.9410.184,747,988
10/8/20149.7610.879.3810.738,193,160
10/7/20149.9310.139.449.763,007,649
10/6/201410.6210.699.809.973,237,823
10/3/201410.2910.7410.0710.624,023,299
10/2/20149.7110.289.6510.143,374,246
10/1/20149.889.949.329.785,511,486
9/30/201410.8710.949.869.988,524,994
9/29/201410.9111.1810.7010.773,814,561
9/26/201410.9811.2510.8311.163,739,928
9/25/201411.2211.4010.6010.925,305,713
9/24/201411.1211.4010.9811.294,181,238
9/23/201410.8811.3310.7611.144,746,224
9/22/201411.4311.4910.8211.065,054,732
9/19/201412.0112.0611.4211.509,558,053
9/18/201411.9712.2011.7611.953,698,896
9/17/201411.8412.2411.6311.954,321,162
9/16/201411.0011.9810.8511.865,181,678
9/15/201411.7511.7610.7511.066,846,482
9/12/201412.3012.5412.0212.186,388,017
9/11/201412.4912.7912.0812.677,592,578
9/10/201412.4112.7712.3912.615,436,517
9/9/201412.5812.7212.2212.387,149,366
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center