Achillion Pharmaceuticals Historical Data - ACHN

ACHN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2020 6.81 0.68 11.09% 6.98 7.24 6.75 102,739,531
Jan 24 2020 6.13 -0.03 -0.49% 6.16 6.20 6.13 1,202,301
Jan 23 2020 6.16 0.05 0.82% 6.12 6.23 6.11 3,146,713
Jan 22 2020 6.11 -0.12 -1.85% 6.22 6.23 6.10 1,996,605
Jan 21 2020 6.225 0.03 0.57% 6.20 6.23 6.19 2,162,397
Jan 20 2020 6.19 0.00 +0.00% 6.25 6.25 6.18 0
Jan 17 2020 6.19 -0.05 -0.8% 6.25 6.25 6.18 3,396,595
Jan 16 2020 6.24 0.09 1.46% 6.12 6.24 6.12 3,002,894
Jan 15 2020 6.15 0.02 0.33% 6.15 6.15 6.10 1,313,385
Jan 14 2020 6.13 0.07 1.16% 6.08 6.16 6.06 1,161,325
Jan 13 2020 6.06 -0.09 -1.46% 6.15 6.18 6.05 3,175,440
Jan 10 2020 6.15 -0.08 -1.28% 6.24 6.26 6.14 2,116,155
Jan 09 2020 6.23 0.01 0.16% 6.25 6.25 6.20 2,236,559
Jan 08 2020 6.22 0.05 0.81% 6.18 6.23 6.16 1,281,570
Jan 07 2020 6.17 0.04 0.65% 6.12 6.18 6.10 2,678,400
Jan 06 2020 6.13 0.06 0.99% 6.06 6.135 6.05 2,813,382
Jan 03 2020 6.07 0.00 0.0% 6.05 6.09 6.04 1,238,644
Jan 02 2020 6.07 -0.01 -0.16% 6.07 6.07 6.03 3,508,646
Jan 01 2020 6.08 0.00 +0.00% 6.07 6.09 6.00 0
Dec 31 2019 6.08 0.01 0.16% 6.07 6.09 6.00 3,039,300
Dec 30 2019 6.07 0.00 0.0% 6.09 6.10 6.06 1,092,651
Dec 27 2019 6.07 -0.07 -1.14% 6.15 6.16 6.065 1,766,831
Dec 26 2019 6.14 0.00 0.0% 6.14 6.16 6.13 1,582,931
Dec 25 2019 6.14 0.00 +0.00% 6.15 6.16 6.13 0
Dec 24 2019 6.14 -0.01 -0.16% 6.15 6.16 6.13 392,907
Dec 23 2019 6.15 0.07 1.07% 6.10 6.19 6.08 2,898,379
Dec 20 2019 6.085 -0.07 -1.06% 6.15 6.16 6.06 3,922,029
Dec 19 2019 6.15 -0.03 -0.49% 6.21 6.30 6.13 2,919,368
Dec 18 2019 6.18 -0.13 -2.06% 6.29 6.31 6.16 1,697,562
Dec 17 2019 6.31 0.09 1.45% 6.24 6.33 6.22 1,347,727
Dec 16 2019 6.22 -0.04 -0.64% 6.26 6.28 6.21 587,358
Dec 13 2019 6.26 0.05 0.81% 6.23 6.2761 6.22 772,948
Dec 12 2019 6.21 0.02 0.32% 6.21 6.225 6.185 1,583,641
Dec 11 2019 6.19 -0.05 -0.8% 6.24 6.24 6.18 1,819,300
Dec 10 2019 6.24 0.03 0.48% 6.20 6.27 6.1881 741,564
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


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.