Achillion Pharmaceuticals Historical Data - ACHN

ACHN Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2019 6.21 0.04 0.65% 6.19 6.235 6.17 1,399,083
Dec 06 2019 6.17 0.02 0.33% 6.17 6.22 6.15 1,136,049
Dec 05 2019 6.15 -0.02 -0.32% 6.19 6.22 6.15 1,178,983
Dec 04 2019 6.17 -0.04 -0.64% 6.22 6.25 6.16 1,066,940
Dec 03 2019 6.21 0.03 0.49% 6.18 6.25 6.15 1,230,725
Dec 02 2019 6.18 -0.03 -0.48% 6.23 6.23 6.16 1,102,938
Nov 29 2019 6.21 0.00 +0.00% 6.21 6.23 6.15 0
Nov 29 2019 6.21 0.02 0.32% 6.21 6.23 6.15 985,092
Nov 28 2019 6.19 0.00 +0.00% 6.19 6.20 6.15 0
Nov 27 2019 6.19 0.05 0.81% 6.19 6.20 6.15 570,659
Nov 26 2019 6.14 -0.06 -0.97% 6.21 6.1899 6.14 1,023,585
Nov 25 2019 6.20 0.00 0.0% 6.19 6.25 6.18 1,483,617
Nov 22 2019 6.20 0.06 0.98% 6.18 6.20 6.15 1,702,475
Nov 21 2019 6.14 -0.09 -1.44% 6.18 6.25 6.11 2,390,516
Nov 20 2019 6.23 -0.05 -0.72% 6.26 6.29 6.17 3,498,618
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 0.13 2.09% 6.28 6.39 6.25 4,657,787
Nov 04 2019 6.23 -0.22 -3.41% 6.45 6.46 6.22 2,191,865
Nov 01 2019 6.45 0.00 +0.00% 6.44 6.46 6.41 0
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
Oct 18 2019 6.09 -0.11 -1.77% 6.15 6.21 6.07 6,380,721
Oct 17 2019 6.20 -0.07 -1.12% 6.20 6.30 6.13 20,785,029
Oct 16 2019 6.27 2.62 71.78% 6.38 7.38 6.10 46,922,819
Oct 15 2019 3.65 0.10 2.82% 3.52 3.67 3.48 678,444
Oct 14 2019 3.55 -0.08 -2.2% 3.62 3.75 3.54 1,091,142
Oct 11 2019 3.63 0.04 1.11% 3.63 3.735 3.61 1,460,317
Oct 10 2019 3.59 0.01 0.28% 3.61 3.69 3.485 790,720
Oct 09 2019 3.58 -0.13 -3.5% 3.75 3.78 3.58 540,693
Oct 08 2019 3.71 -0.11 -2.88% 3.76 3.83 3.70 626,950
Oct 07 2019 3.82 -0.03 -0.78% 3.83 3.99 3.79 808,363
Oct 04 2019 3.85 0.09 2.39% 3.75 3.88 3.71 918,572
Oct 03 2019 3.76 0.00 0.0% 3.76 3.792 3.65 868,133
Oct 02 2019 3.76 0.09 2.45% 3.63 3.78 3.52 1,283,958
Oct 01 2019 3.67 0.07 1.94% 3.64 3.90 3.60 2,334,427
Sep 30 2019 3.60 -0.07 -1.91% 3.64 3.70 3.574 604,887
Sep 27 2019 3.67 0.02 0.55% 3.62 3.86 3.50 814,026
Sep 26 2019 3.65 -0.06 -1.48% 3.67 3.7175 3.55 1,114,052
Sep 25 2019 3.705 0.10 2.77% 3.82 4.40 3.59 11,937,854
Sep 24 2019 3.605 -0.16 -4.12% 3.78 3.79 3.58 1,317,532
Sep 23 2019 3.76 0.02 0.53% 3.71 3.83 3.71 499,844
Sep 20 2019 3.74 -0.04 -1.06% 3.75 3.86 3.70 3,074,544
Sep 19 2019 3.78 -0.03 -0.79% 3.80 3.90 3.72 1,624,980
Sep 18 2019 3.81 -0.08 -2.06% 3.91 3.94 3.72 711,231
Sep 17 2019 3.89 -0.06 -1.52% 3.95 4.0308 3.86 476,911
Sep 16 2019 3.95 0.02 0.51% 3.92 3.995 3.905 321,517
Sep 13 2019 3.93 -0.06 -1.5% 3.97 4.02 3.81 902,180
Sep 12 2019 3.99 -0.11 -2.68% 4.08 4.11 3.97 780,987
Sep 11 2019 4.10 -0.06 -1.44% 4.19 4.25 4.07 1,124,520


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.