Achillion Pharmaceuticals Historical Data - ACHN

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Achillion Pharmaceuticals Inc ACHN NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.015 0.24% 6.275 6.345 6.24 6.28 6.26 18:29:44
more quote information »

ACHN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.356.396.2356.311,480,744-0.075-1.18%
1 Month6.156.466.036.252,451,8740.1252.03%
3 Months4.507.383.485.612,894,6331.7839.44%
6 Months2.977.382.354.922,117,8003.31111.28%
1 Year2.847.381.253.821,928,2613.44120.95%
3 Years4.487.381.253.751,692,0341.8040.07%
5 Years13.2516.871.257.012,077,761-6.98-52.64%

ACHN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 19 2019 6.275 0.02 0.24% 6.28 6.40 6.24 2,757,467
Nov 18 2019 6.26 0.01 0.16% 6.28 6.28 6.25 1,003,046
Nov 15 2019 6.25 -0.09 -1.42% 6.39 6.39 6.235 1,417,606
Nov 14 2019 6.34 0.01 0.16% 6.34 6.37 6.32 1,258,426
Nov 13 2019 6.33 -0.01 -0.16% 6.35 6.35 6.30 2,380,714
Nov 12 2019 6.34 -0.01 -0.16% 6.35 6.36 6.32 1,343,926
Nov 11 2019 6.35 -0.01 -0.16% 6.34 6.37 6.33 958,229
Nov 08 2019 6.36 0.01 0.16% 6.35 6.42 6.31 1,597,544
Nov 07 2019 6.35 0.04 0.63% 6.35 6.4099 6.3003 1,185,511
Nov 06 2019 6.31 -0.05 -0.79% 6.36 6.44 6.24 1,893,902
Nov 05 2019 6.36 0.14 2.25% 6.28 6.39 6.25 4,657,787
Nov 04 2019 6.22 -0.23 -3.57% 6.45 6.46 6.22 2,191,865
Nov 01 2019 6.45 0.04 0.62% 6.44 6.46 6.41 1,744,933
Oct 31 2019 6.41 0.01 0.16% 6.43 6.44 6.40 1,507,759
Oct 30 2019 6.40 0.07 1.11% 6.33 6.42 6.315 1,790,740
Oct 29 2019 6.33 0.08 1.28% 6.25 6.35 6.25 1,837,733
Oct 28 2019 6.25 0.01 0.16% 6.27 6.28 6.25 2,161,078
Oct 25 2019 6.24 0.05 0.81% 6.17 6.26 6.11 3,573,536
Oct 24 2019 6.19 0.14 2.31% 6.05 6.20 6.03 3,984,057
Oct 23 2019 6.05 -0.11 -1.79% 6.13 6.16 6.05 8,148,952
Oct 22 2019 6.16 0.03 0.49% 6.15 6.19 6.125 4,400,130
Oct 21 2019 6.13 0.04 0.66% 6.10 6.15 6.05 3,520,284
See More Historical Prices »


Your Recent History
NASDAQ
ACHN
Achillion ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.