Achillion Pharmaceuticals Historical Data - ACHN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
  0.02 0.33% 6.17 6.22 6.15 6.17 6.15 23:59:40
more quote information »

ACHN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.216.256.156.181,112,936-0.04-0.64%
1 Month6.356.426.116.241,523,727-0.18-2.83%
3 Months3.977.383.485.753,058,2892.2055.42%
6 Months2.827.382.355.112,164,1123.35118.79%
1 Year2.977.381.253.941,939,8153.20107.74%
3 Years4.317.381.253.781,684,2861.8643.16%
5 Years14.8116.871.256.882,053,785-8.64-58.34%

ACHN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 0.02 0.32% 6.21 6.23 6.15 985,092
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
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.