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. The Achillion Pharmaceuticals stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Achillion Pharmaceuticals Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-15 2.99 3.02 2.95 2.975 45,560
2018-06-14 2.95 3.06 2.95 2.99 57,843
2018-06-13 3.005 3.045 2.955 2.99 80,900
2018-06-12 3.12 3.13 2.995 2.995 68,248
2018-06-11 3.09 3.13 3.08 3.105 56,268
2018-06-08 3.02 3.12 2.98 3.075 58,843
2018-06-07 3.08 3.10 3.03 3.03 36,566
2018-06-06 3.17 3.17 3.08 3.095 38,728
2018-06-05 3.15 3.185 3.11 3.125 102,221
2018-06-04 3.28 3.28 3.11 3.145 49,123
2018-06-01 3.40 3.41 3.24 3.24 63,162
2018-05-31 3.47 3.51 3.38 3.41 65,755
2018-05-30 3.49 3.52 3.44 3.465 72,399
2018-05-29 3.57 3.57 3.45 3.465 59,170
2018-05-25 3.61 3.62 3.545 3.59 25,536
2018-05-24 3.63 3.69 3.62 3.635 23,790
2018-05-23 3.74 3.76 3.67 3.675 41,094
2018-05-22 3.65 3.77 3.65 3.72 43,943
2018-05-21 3.82 3.88 3.63 3.67 90,101
2018-05-18 3.57 3.73 3.57 3.69 77,578
2018-05-17 3.58 3.62 3.52 3.58 59,099
2018-05-16 3.57 3.58 3.52 3.565 44,128
2018-05-15 3.58 3.58 3.53 3.56 50,555
2018-05-14 3.55 3.60 3.52 3.60 55,937
2018-05-11 3.48 3.555 3.46 3.54 54,027
2018-05-10 3.66 3.71 3.47 3.47 57,330
2018-05-09 3.66 3.74 3.64 3.72 53,231
2018-05-08 3.59 3.70 3.54 3.67 86,150
2018-05-07 3.68 3.70 3.60 3.615 36,436
2018-05-04 3.50 3.695 3.48 3.69 68,378

» More Achillion Pharmaceuticals Stock Price History

To see other companies like Achillion Pharmaceuticals (ACHN), view our stock market today for news, and other data.