ACHILLION PHARMACEUTICALS Historical Stock Price

Below is the stock price history for Achillion Pharmaceuticals ACHN. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Achillion Pharmaceuticals stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Achillion Pharmaceuticals Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-16	6.86	6.87	6.61	6.705	31,352
2012-05-15	7.34	7.39	6.77	6.84	91,759
2012-05-14	7.09	7.18	6.88	6.895	41,983
2012-05-11	6.74	7.32	6.69	7.20	80,350
2012-05-10	6.505	6.96	6.44	6.80	111,246
2012-05-09	5.95	6.51	5.79	6.485	92,181
2012-05-08	5.95	6.06	5.85	6.06	47,665
2012-05-07	6.05	6.17	5.91	5.995	53,785
2012-05-04	6.34	6.34	5.96	6.00	41,380
2012-05-03	6.561	6.561	6.31	6.435	42,413
2012-05-02	6.51	6.69	6.51	6.585	28,951
2012-05-01	6.65	6.76	6.60	6.60	56,011
2012-04-30	6.89	6.89	6.62	6.635	63,085
2012-04-27	6.80	7.07	6.66	6.895	71,749
2012-04-26	6.92	6.95	6.61	6.79	70,357
2012-04-25	7.16	7.19	6.69	6.885	70,967
2012-04-24	6.80	7.14	6.59	6.97	88,624
2012-04-23	7.32	7.44	6.64	6.745	341,234
2012-04-20	8.33	8.38	8.11	8.275	111,769
2012-04-19	7.60	8.40	7.16	8.305	755,194
2012-04-18	9.07	9.505	8.93	9.505	87,710
2012-04-17	8.90	9.41	8.90	9.06	61,890
2012-04-16	9.11	9.11	8.57	8.77	77,378
2012-04-13	9.56	9.56	9.01	9.01	81,116
2012-04-12	10.11	10.20	9.59	9.62	75,322
2012-04-11	10.60	10.67	10.05	10.14	76,152
2012-04-10	10.59	10.72	10.30	10.39	210,282
2012-04-09	10.79	10.79	10.43	10.58	81,405
2012-04-05	10.68	11.08	10.48	10.96	129,283
2012-04-04	10.42	10.58	10.15	10.48	90,599

» More Achillion Pharmaceuticals Stock Price History