ACHN

Historical Stock Prices

$7.64
*  
0.61
8.68%
Get ACHN Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading ACHN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 6.98 7.96 6.97 7.64 7,829,620
07/10/2014 6.85 7.14 6.65 7.03 2,672,962
07/09/2014 6.96 7.24 6.8319 7.17 2,169,271
07/08/2014 7.28 7.31 6.73 6.9 4,229,690
07/07/2014 7.66 7.7324 7.33 7.34 2,476,082
07/03/2014 7.74 7.83 7.49 7.68 2,047,150
07/02/2014 7.5 7.8 7.4527 7.71 3,981,018
07/01/2014 7.53 7.57 7.415 7.44 2,445,772
06/30/2014 7.71 7.74 7.48 7.57 3,443,958
06/27/2014 7.59 7.78 7.55 7.7401 5,333,981
06/26/2014 7.42 7.725 7.32 7.64 3,165,687
06/25/2014 7.58 7.64 7.26 7.45 4,664,059
06/24/2014 7.86 7.96 7.515 7.59 5,753,117
06/23/2014 8.12 8.33 7.51 7.77 9,257,128
06/20/2014 8.42 8.61 7.97 8.13 24,888,650
06/19/2014 7.66 8.3 7.46 8.08 14,458,540
06/18/2014 7.45 7.83 7.4 7.69 7,551,128
06/17/2014 7.55 7.72 7.25 7.58 13,121,330
06/16/2014 7.34 8.05 7.25 7.82 35,412,130
06/13/2014 6.74 6.75 6.26 6.47 8,983,517
06/12/2014 7.25 7.28 6.27 6.83 21,008,080
06/11/2014 7.4 7.62 6.89 7.291 34,069,420
06/10/2014 6.06 7.81 6.02 7.79 73,026,780
06/09/2014 3.97 4.82 3.72 4.25 47,624,070
06/06/2014 2.85 2.92 2.82 2.88 755,752
06/05/2014 2.7 2.84 2.69 2.84 774,212
06/04/2014 2.67 2.8 2.67 2.71 454,871
06/03/2014 2.72 2.73 2.68 2.69 604,758
06/02/2014 2.71 2.78 2.65 2.78 738,592
05/30/2014 2.77 2.855 2.7 2.71 976,469
05/29/2014 2.89 2.94 2.78 2.78 733,309
05/28/2014 2.9 2.95 2.79 2.86 690,619
05/27/2014 2.85 2.95 2.83 2.92 862,010
05/23/2014 2.89 2.95 2.81 2.83 705,984
05/22/2014 2.74 2.88 2.685 2.88 850,195
05/21/2014 2.78 2.79 2.65 2.72 652,250
05/20/2014 2.77 2.91 2.66 2.75 1,995,379
05/19/2014 2.67 2.8 2.64 2.76 1,085,480
05/16/2014 2.68 2.7 2.57 2.67 729,585
05/15/2014 2.68 2.77 2.61 2.69 1,245,115
05/14/2014 2.85 2.9 2.7 2.7 1,143,417
05/13/2014 2.93 3 2.845 2.89 1,311,910
05/12/2014 2.82 2.95 2.78 2.95 1,201,599
05/09/2014 2.49 2.8 2.48 2.79 1,896,612
05/08/2014 2.7 2.74 2.48 2.52 1,763,248
05/07/2014 2.66 2.71 2.45 2.7 1,934,496
05/06/2014 2.78 2.815 2.62 2.64 1,106,871
05/05/2014 2.67 2.81 2.6075 2.81 862,114
05/02/2014 2.71 2.82 2.669 2.69 926,547
05/01/2014 2.73 2.82 2.6701 2.78 1,611,444
04/30/2014 2.7 2.87 2.63 2.85 1,633,392
04/29/2014 2.77 2.79 2.67 2.7 1,463,369
04/28/2014 2.71 2.79 2.6 2.73 1,173,205
04/25/2014 2.9 2.96 2.68 2.73 1,223,672
04/24/2014 3.11 3.139 2.86 2.91 1,125,525
04/23/2014 3.07 3.17 2.95 3.08 1,761,412
04/22/2014 2.86 3.11 2.86 3.08 1,347,615
04/21/2014 2.85 2.89 2.75 2.84 803,818
04/17/2014 2.79 2.9 2.71 2.83 961,150
04/16/2014 2.64 2.81 2.6 2.79 1,717,328
04/15/2014 2.77 2.9 2.49 2.61 3,464,376
04/14/2014 2.9 3 2.72 2.74 1,714,281
04/11/2014 2.95 3.1 2.84 2.88 1,945,265
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?