ACHN

Achillion Pharmaceuticals, Inc. Historical Stock Prices

$2.9795
*  
0.1005
 negative 
3.26%
Get ACHN Alerts
*Delayed - data as of Apr. 24, 2014 12:15 ET 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ACHN Real Time
 
 
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 23-APR-2013 TO 23-APR-2014

Date Open High Low Close / Last Volume
12:15  3.11  3.139  2.86  2.9795 645,130
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
07/23/2013 7.17 7.27 7.065 7.17 647,910
07/22/2013 7.23 7.319 7.1 7.15 955,678
07/19/2013 7.11 7.27 6.96 7.24 937,823
07/18/2013 7.06 7.17 7.03 7.07 648,247
07/17/2013 7.11 7.15 6.96 7.05 1,455,238
07/16/2013 7.13 7.27 7.08 7.1 1,879,959
07/15/2013 7.08 7.14 6.8 7.03 2,094,272
07/12/2013 6.63 7.05 6.6 6.95 1,653,366
07/11/2013 6.49 6.59 6.42 6.585 1,536,235
07/10/2013 6.31 6.44 6.29 6.4 1,014,846
07/09/2013 6.4 6.4 6.24 6.29 1,052,623
07/08/2013 6.37 6.4 6.24 6.33 2,006,456
07/05/2013 6.35 6.37 6.12 6.19 1,494,976
07/03/2013 6.32 6.34 6.17 6.3 1,934,367
07/02/2013 6.58 6.72 6.17 6.26 11,776,430
07/01/2013 8.17 8.49 8.17 8.36 1,335,208
06/28/2013 8.22 8.26 8.12 8.18 3,781,746
06/27/2013 8.21 8.35 8.15 8.24 830,324
06/26/2013 8.08 8.21 7.91 8.11 1,509,024
06/25/2013 7.97 8.04 7.78 7.85 567,324
06/24/2013 7.77 7.98 7.45 7.84 1,009,314
06/21/2013 7.89 7.96 7.52 7.89 2,570,634
06/20/2013 8.04 8.04 7.72 7.9 893,126
06/19/2013 8.03 8.25 7.86 8.13 744,381
06/18/2013 7.96 8.11 7.93 8.01 952,773
06/17/2013 7.78 8.05 7.74 7.93 816,376
06/14/2013 7.68 7.83 7.65 7.7 556,422
06/13/2013 7.8 7.8 7.605 7.72 1,264,897
06/12/2013 8.04 8.09 7.79 7.82 772,526
06/11/2013 8.15 8.28 7.96 7.98 812,387
06/10/2013 8.29 8.38 8.14 8.27 497,035
06/07/2013 8.37 8.46 8.21 8.27 897,361
06/06/2013 7.8 8.4 7.8 8.35 1,248,215
06/05/2013 7.95 8.34 7.56 7.76 1,509,857
06/04/2013 8 8.0199 7.7 7.75 1,142,873
06/03/2013 8.35 8.43 7.85 8.02 1,475,163
05/31/2013 7.75 8.46 7.74 8.34 2,722,240
05/30/2013 7.5 7.9 7.5 7.81 1,930,964
05/29/2013 7.52 7.68 7.32 7.44 850,921
05/28/2013 7.69 7.8 7.54 7.59 800,278
05/24/2013 7.63 7.67 7.4 7.58 482,454
05/23/2013 7.66 7.765 7.44 7.64 899,909
05/22/2013 7.78 7.95 7.68 7.74 937,512
05/21/2013 7.57 7.83 7.5 7.75 1,220,635
05/20/2013 7.71 7.83 7.54 7.55 707,974
05/17/2013 7.6 7.815 7.56 7.77 823,358
05/16/2013 7.37 7.58 7.34 7.56 653,261
05/15/2013 7.33 7.41 7.28 7.41 585,333
05/14/2013 7.28 7.35 7.18 7.3 502,572
05/13/2013 7.11 7.25 7.01 7.25 534,632
05/10/2013 7.15 7.15 6.9 7.11 509,808
05/09/2013 7.07 7.2 6.79 7.12 967,476
05/08/2013 6.99 7.07 6.9 6.92 480,310
05/07/2013 7.01 7.04 6.78 6.97 1,113,328
05/06/2013 6.96 7.09 6.86 7.01 484,224
05/03/2013 6.91 7.1 6.86 6.94 912,465
05/02/2013 7 7 6.7 6.82 1,050,407
05/01/2013 7.5 7.54 7.055 7.08 1,366,984
04/30/2013 7.38 7.9 7.36 7.54 1,256,899
04/29/2013 7.43 7.46 7.25 7.4 581,940
04/26/2013 6.99 7.49 6.9 7.4 1,965,125
04/25/2013 7 7.12 6.91 6.99 1,159,225
04/24/2013 7.21 7.24 6.91 6.99 1,109,791
04/23/2013 7.4 7.43 7.12 7.24 1,860,478
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 your brokers before you trade


Want to trade FX?