Quantcast
ACHN

Achillion Pharmaceuticals, Inc. Common Stock Historical Stock Prices

$3.14
*  
0.21
7.17%
Get ACHN Alerts
*Delayed - data as of Jul. 13, 2018  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-APR-2018 TO 13-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.93 3.405 2.9281 3.14 3,530,464
07/13/2018 2.93 3.405 2.9281 3.14 3,529,364
07/12/2018 2.83 2.94 2.8 2.93 806,066
07/11/2018 2.85 2.899 2.8 2.81 552,217
07/10/2018 3.01 3.01 2.85 2.86 782,893
07/09/2018 3 3.03 2.93 2.98 640,157
07/06/2018 2.95 3.02 2.92 2.99 780,578
07/05/2018 2.92 2.95 2.86 2.94 712,050
07/03/2018 2.9 2.94 2.88 2.91 1,295,985
07/02/2018 2.8 2.88 2.79 2.88 465,859
06/29/2018 2.86 2.97 2.79 2.83 892,276
06/28/2018 2.74 2.865 2.68 2.86 1,105,399
06/27/2018 2.88 2.91 2.7 2.73 1,575,080
06/26/2018 2.83 2.8693 2.75 2.81 624,223
06/25/2018 2.81 2.87 2.72 2.84 1,012,889
06/22/2018 2.85 2.89 2.67 2.84 2,505,060
06/21/2018 3.03 3.03 2.82 2.83 1,254,257
06/20/2018 2.89 3.07 2.85 3.05 1,027,320
06/19/2018 2.98 3 2.86 2.87 1,762,181
06/18/2018 2.95 3.01 2.9 2.99 876,629
06/15/2018 2.99 3.02 2.945 2.97 1,694,359
06/14/2018 2.98 3.07 2.9411 2.99 971,054
06/13/2018 2.99 3.05 2.95 2.98 887,721
06/12/2018 3.1 3.13 2.98 2.99 1,293,963
06/11/2018 3.14 3.157 3.07 3.1 1,163,979
06/08/2018 3 3.1258 2.98 3.06 793,955
06/07/2018 3.1 3.11 3.02 3.02 537,839
06/06/2018 3.15 3.18 3.08 3.1 763,631
06/05/2018 3.12 3.19 3.11 3.13 1,479,562
06/04/2018 3.26 3.28 3.11 3.14 1,086,854
06/01/2018 3.41 3.44 3.24 3.25 1,534,481
05/31/2018 3.47 3.51 3.38 3.39 987,605
05/30/2018 3.45 3.53 3.44 3.47 1,165,660
05/29/2018 3.6 3.6 3.43 3.43 1,032,883
05/25/2018 3.62 3.62 3.54 3.59 449,568
05/24/2018 3.66 3.69 3.61 3.64 385,049
05/23/2018 3.73 3.76 3.66 3.68 548,926
05/22/2018 3.69 3.775 3.65 3.73 638,168
05/21/2018 3.85 3.93 3.625 3.66 1,231,175
05/18/2018 3.61 3.74 3.57 3.7 1,396,234
05/17/2018 3.56 3.62 3.51 3.59 873,764
05/16/2018 3.57 3.58 3.507 3.57 899,552
05/15/2018 3.62 3.62 3.515 3.56 622,604
05/14/2018 3.53 3.605 3.52 3.59 814,297
05/11/2018 3.48 3.56 3.45 3.54 764,691
05/10/2018 3.7 3.719 3.46 3.48 987,480
05/09/2018 3.67 3.75 3.63 3.69 1,255,608
05/08/2018 3.6 3.71 3.535 3.67 1,026,009
05/07/2018 3.69 3.7 3.595 3.61 640,356
05/04/2018 3.55 3.7 3.4786 3.69 1,131,771
05/03/2018 3.67 3.76 3.47 3.55 1,120,172
05/02/2018 3.68 3.75 3.4608 3.69 1,648,810
05/01/2018 3.75 3.805 3.72 3.78 463,947
04/30/2018 3.87 3.88 3.77 3.77 488,235
04/27/2018 3.84 3.86 3.75 3.84 390,722
04/26/2018 3.7 3.83 3.55 3.82 1,352,559
04/25/2018 3.6 3.72 3.53 3.68 766,675
04/24/2018 3.61 3.65 3.545 3.58 642,712
04/23/2018 3.67 3.73 3.595 3.63 595,070
04/20/2018 3.61 3.7 3.6 3.65 462,699
04/19/2018 3.69 3.76 3.59 3.63 736,607
04/18/2018 3.83 3.83 3.67 3.69 790,988
04/17/2018 3.59 3.86 3.55 3.84 1,388,879
04/16/2018 3.7 3.7 3.54 3.56 563,825
04/13/2018 3.7 3.73 3.625 3.68 632,893
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio