ACHN

Achillion Pharmaceuticals, Inc. Historical Stock Prices

$7.22
*  
0.08
1.1%
Get ACHN Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading ACHN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ACHN After Hours
 
 
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: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.17  7.32  7.08  7.22 2,176,900
07/24/2014 6.91 7.4 6.91 7.3 3,114,062
07/23/2014 6.92 7.12 6.84 6.91 2,649,784
07/22/2014 6.74 7.16 6.71 6.83 2,604,093
07/21/2014 6.78 6.87 6.61 6.71 2,003,127
07/18/2014 6.65 6.85 6.64 6.82 2,676,811
07/17/2014 6.8 7.02 6.64 6.65 2,953,924
07/16/2014 7.17 7.225 6.81 6.85 3,215,200
07/15/2014 7.41 7.48 7.02 7.1 4,051,839
07/14/2014 7.68 7.69 7.26 7.41 4,107,888
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
04/10/2014 3.19 3.2 2.97 3 1,771,662
04/09/2014 3.06 3.2 3.06 3.18 1,046,215
04/08/2014 3.02 3.13 2.97 3.05 1,387,249
04/07/2014 3.03 3.09 2.9 3.005 2,060,257
04/04/2014 3.16 3.24 3 3.02 2,269,862
04/03/2014 3.24 3.26 3.12 3.16 1,420,496
04/02/2014 3.36 3.37 3.2 3.23 1,657,397
04/01/2014 3.31 3.43 3.21 3.32 1,342,715
03/31/2014 3.23 3.3099 3.1701 3.29 846,834
03/28/2014 3.3 3.37 3.135 3.18 1,448,311
03/27/2014 3.43 3.5 3.26 3.31 1,420,245
03/26/2014 3.69 3.83 3.43 3.43 1,930,290
03/25/2014 3.62 3.8 3.52 3.7 2,835,926
03/24/2014 3.63 3.68 3.42 3.609 3,506,493
03/21/2014 3.52 3.5301 3.3 3.38 2,174,949
03/20/2014 3.45 3.55 3.4 3.505 655,079
03/19/2014 3.5 3.56 3.45 3.46 878,757
03/18/2014 3.48 3.55 3.37 3.52 1,283,984
03/17/2014 3.19 3.49 3.19 3.46 1,623,610
03/14/2014 3.38 3.59 3.26 3.295 2,871,856
03/13/2014 3.24 3.3 3.15 3.17 1,233,801
03/12/2014 3.15 3.24 3.09 3.22 1,212,990
03/11/2014 3.3 3.38 3.15 3.16 1,761,769
03/10/2014 3.39 3.435 3.26 3.31 1,902,538
03/07/2014 3.47 3.4884 3.26 3.41 2,342,617
03/06/2014 3.63 3.63 3.4 3.43 2,372,739
03/05/2014 3.63 3.66 3.56 3.63 1,044,068
03/04/2014 3.66 3.77 3.57 3.66 1,769,644
03/03/2014 3.44 3.6 3.35 3.6 1,721,117
02/28/2014 3.74 3.75 3.44 3.5 1,945,270
02/27/2014 3.67 3.76 3.5499 3.71 1,766,590
02/26/2014 3.57 3.69 3.44 3.68 2,065,372
02/25/2014 3.56 3.69 3.51 3.55 1,542,720
02/24/2014 3.4 3.58 3.3806 3.55 1,800,247
02/21/2014 3.46 3.54 3.35 3.38 1,692,749
02/20/2014 3.47 3.502 3.35 3.43 2,070,284
02/19/2014 3.64 3.647 3.45 3.47 1,812,411
02/18/2014 3.61 3.69 3.47 3.67 1,388,326
02/14/2014 3.62 3.71 3.52 3.57 1,246,619
02/13/2014 3.7 3.87 3.45 3.6 3,228,935
02/12/2014 3.32 3.7 3.22 3.66 4,726,274
02/11/2014 3.38 3.4 3.25 3.32 896,060
02/10/2014 3.17 3.39 3.1503 3.31 1,242,589
02/07/2014 3.07 3.2597 3.02 3.19 1,162,279
02/06/2014 3.11 3.17 3.05 3.085 1,052,319
02/05/2014 3.18 3.265 2.98 3.1 1,613,131
02/04/2014 3.1 3.36 3.06 3.2 2,346,884
02/03/2014 3.27 3.315 3.08 3.08 1,962,209
01/31/2014 3.32 3.38 3.28 3.31 1,229,704
01/30/2014 3.35 3.495 3.34 3.39 1,345,470
01/29/2014 3.46 3.46 3.32 3.34 1,581,993
01/28/2014 3.44 3.54 3.365 3.46 1,318,708
01/27/2014 3.66 3.7 3.27 3.44 2,746,358
01/24/2014 3.94 3.95 3.642 3.67 2,886,286
01/23/2014 4.04 4.05 3.812 3.94 2,215,314
01/22/2014 4.21 4.22 4 4.08 1,609,810
01/21/2014 4.18 4.24 4 4.2 2,350,382
01/17/2014 4.05 4.36 4 4.12 4,715,257
01/16/2014 3.73 4.115 3.71 3.98 3,904,140
01/15/2014 3.74 3.75 3.62 3.73 2,301,270
01/14/2014 3.67 3.77 3.61 3.69 1,251,997
01/13/2014 3.95 3.96 3.57 3.65 3,067,426
01/10/2014 3.67 3.83 3.65 3.82 2,296,509
01/09/2014 3.9 3.99 3.58 3.66 6,139,010
01/08/2014 3.3 3.75 3.28 3.75 5,231,258
01/07/2014 3.39 3.41 3.28 3.31 2,052,673
01/06/2014 3.48 3.55 3.28 3.38 1,882,266
01/03/2014 3.3 3.57 3.3 3.47 2,219,186
01/02/2014 3.33 3.4 3.22 3.3 1,411,991
12/31/2013 3.31 3.4 3.25 3.319 1,438,193
12/30/2013 3.37 3.39 3.24 3.26 1,546,456
12/27/2013 3.42 3.46 3.31 3.38 957,680
12/26/2013 3.4 3.51 3.36 3.39 1,262,082
12/24/2013 3.5 3.5 3.35 3.39 982,366
12/23/2013 3.18 3.48 3.14 3.46 3,660,197
12/20/2013 3.14 3.19 3.11 3.13 6,388,835
12/19/2013 3.14 3.199 3.05 3.13 1,726,147
12/18/2013 3.04 3.15 3 3.15 1,310,250
12/17/2013 3.13 3.165 2.9901 3.02 1,270,151
12/16/2013 3.14 3.26 3.1 3.14 1,059,791
12/13/2013 3.15 3.19 3.08 3.13 808,265
12/12/2013 2.98 3.18 2.95 3.13 1,226,690
12/11/2013 3.24 3.26 2.99 3.02 1,988,706
12/10/2013 3.37 3.39 3.18 3.24 1,630,696
12/09/2013 3.36 3.39 3.25 3.37 1,521,794
12/06/2013 3.41 3.46 3.31 3.36 1,100,341
12/05/2013 3.53 3.55 3.33 3.37 1,633,993
12/04/2013 3.24 3.445 3.2 3.42 2,918,448
12/03/2013 3.46 3.46 3.15 3.26 2,152,968
12/02/2013 3.55 3.65 3.37 3.45 3,120,476
11/29/2013 3.22 3.48 3.17 3.46 2,028,709
11/27/2013 3.2 3.24 3.12 3.19 1,421,630
11/26/2013 3.16 3.23 3.04 3.16 1,947,101
11/25/2013 3.12 3.2 2.94 3.15 3,280,723
11/22/2013 2.98 3.095 2.82 3.07 5,260,154
11/21/2013 2.75 2.95 2.71 2.92 5,404,257
11/20/2013 2.58 2.68 2.52 2.66 2,605,296
11/19/2013 2.59 2.65 2.52 2.55 2,469,503
11/18/2013 2.74 2.81 2.58 2.58 1,761,930
11/15/2013 2.76 2.86 2.72 2.73 2,559,613
11/14/2013 2.72 2.75 2.66 2.749 906,630
11/13/2013 2.78 2.85 2.615 2.69 2,965,635
11/12/2013 2.52 2.79 2.4601 2.79 4,399,174
11/11/2013 2.5 2.55 2.46 2.5 1,027,893
11/08/2013 2.46 2.53 2.44 2.49 1,284,158
11/07/2013 2.46 2.57 2.44 2.44 1,385,712
11/06/2013 2.63 2.69 2.45 2.47 1,804,624
11/05/2013 2.7 2.73 2.6 2.62 1,071,870
11/04/2013 2.65 2.81 2.63 2.71 3,142,409
11/01/2013 2.5 2.54 2.41 2.53 1,280,913
10/31/2013 2.47 2.51 2.26 2.505 3,561,813
10/30/2013 2.54 2.58 2.43 2.48 1,804,137
10/29/2013 2.44 2.58 2.44 2.52 2,071,386
10/28/2013 2.5 2.51 2.4 2.43 1,577,496
10/25/2013 2.51 2.6399 2.45 2.5 2,655,628
10/24/2013 2.73 2.77 2.6 2.61 1,496,938
10/23/2013 2.71 2.77 2.7 2.705 965,315
10/22/2013 2.76 2.79 2.7 2.72 1,425,309
10/21/2013 2.93 2.93 2.75 2.77 1,635,048
10/18/2013 2.97 2.98 2.86 2.91 2,306,505
10/17/2013 2.85 2.95 2.79 2.945 3,085,925
10/16/2013 2.76 2.869 2.735 2.84 2,467,209
10/15/2013 2.83 2.9 2.7 2.78 3,157,915
10/14/2013 2.65 2.87 2.6 2.86 8,558,295
10/11/2013 2.45 2.67 2.45 2.66 5,101,135
10/10/2013 2.48 2.61 2.42 2.47 2,932,230
10/09/2013 2.74 2.74 2.4 2.435 6,073,802
10/08/2013 2.81 2.85 2.73 2.74 2,565,383
10/07/2013 2.8 2.84 2.75 2.79 4,043,449
10/04/2013 2.77 2.81 2.71 2.72 2,471,282
10/03/2013 2.9 2.93 2.72 2.78 3,469,188
10/02/2013 2.7 2.94 2.67 2.88 7,422,052
10/01/2013 2.99 3.04 2.62 2.65 12,170,490
09/30/2013 3.44 3.62 2.87 3.02 38,832,130
09/27/2013 7.36 7.4 7.2 7.24 2,007,568
09/26/2013 7.12 7.46 7.0601 7.39 1,094,995
09/25/2013 7.23 7.33 7.07 7.08 1,005,873
09/24/2013 7.45 7.45 7.17 7.241 957,629
09/23/2013 7.33 7.43 7.1 7.41 1,269,950
09/20/2013 7.33 7.43 7.19 7.29 3,945,413
09/19/2013 7.2 7.35 7.15 7.29 690,541
09/18/2013 7.44 7.54 7.03 7.18 2,423,146
09/17/2013 7.28 7.47 7.27 7.42 1,082,110
09/16/2013 7.34 7.6 7.24 7.27 1,509,344
09/13/2013 7.21 7.395 7.1 7.28 1,059,191
09/12/2013 7.26 7.33 7.09 7.18 1,030,003
09/11/2013 7.49 7.49 7.16 7.29 1,159,144
09/10/2013 7.41 7.5 7.28 7.491 1,558,385
09/09/2013 7.21 7.39 7.1 7.38 914,231
09/06/2013 7.19 7.25 7 7.2 2,080,674
09/05/2013 6.69 7.04 6.64 7.02 2,293,504
09/04/2013 6.56 6.69 6.5 6.66 690,477
09/03/2013 6.5 6.6 6.391 6.58 561,571
08/30/2013 6.51 6.517 6.41 6.45 460,437
08/29/2013 6.42 6.56 6.385 6.52 1,094,241
08/28/2013 6.41 6.44 6.32 6.41 725,436
08/27/2013 6.6 6.6 6.36 6.42 1,413,055
08/26/2013 6.67 6.68 6.53 6.58 1,265,892
08/23/2013 6.79 6.79 6.63 6.66 720,723
08/22/2013 6.8 6.85 6.7 6.76 585,616
08/21/2013 6.8 6.88 6.62 6.76 795,269
08/20/2013 6.66 6.9 6.65 6.8 699,802
08/19/2013 6.54 6.76 6.54 6.67 654,509
08/16/2013 6.67 6.72 6.56 6.56 551,991
08/15/2013 6.75 6.845 6.6201 6.71 742,592
08/14/2013 6.59 6.89 6.59 6.79 1,018,104
08/13/2013 6.52 6.62 6.44 6.56 730,849
08/12/2013 6.44 6.63 6.4 6.44 615,927
08/09/2013 6.48 6.58 6.265 6.43 1,183,429
08/08/2013 6.8 7.01 6.43 6.51 1,195,219
08/07/2013 6.92 6.99 6.67 6.81 1,005,901
08/06/2013 7.14 7.15 6.93 6.94 698,554
08/05/2013 7.07 7.16 7.01 7.13 565,932
08/02/2013 7 7.07 6.93 7.06 729,853
08/01/2013 7.2 7.21 7 7.03 675,151
07/31/2013 6.97 7.23 6.94 7.14 1,341,790
07/30/2013 6.95 6.9799 6.82 6.91 563,631
07/29/2013 7 7.04 6.85 6.91 792,533
07/26/2013 7.16 7.23 7.01 7.01 801,397
07/25/2013 7.11 7.245 7.06 7.21 1,043,046
07/24/2013 7.18 7.27 7.07 7.14 691,385
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?