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
2020-01-27 7.00 7.00 6.77 6.77 4,131,552
2020-01-24 6.18 6.185 6.135 6.145 37,783
2020-01-23 6.14 6.225 6.14 6.18 360,509
2020-01-22 6.225 6.225 6.105 6.105 74,746
2020-01-21 6.21 6.23 6.195 6.225 97,145
2020-01-17 6.23 6.245 6.185 6.185 179,852
2020-01-16 6.14 6.235 6.14 6.235 149,305
2020-01-15 6.14 6.145 6.105 6.12 51,362
2020-01-14 6.07 6.15 6.07 6.115 124,866
2020-01-13 6.15 6.175 6.05 6.055 93,706
2020-01-10 6.24 6.24 6.15 6.15 79,419
2020-01-09 6.23 6.245 6.205 6.215 62,000
2020-01-08 6.18 6.23 6.18 6.215 76,097
2020-01-07 6.13 6.175 6.13 6.165 160,055
2020-01-06 6.08 6.105 6.05 6.105 265,801
2020-01-03 6.065 6.08 6.065 6.08 60,262
2020-01-02 6.04 6.055 6.03 6.055 249,280
2019-12-31 6.06 6.07 6.02 6.045 102,457
2019-12-30 6.08 6.09 6.07 6.07 123,097
2019-12-27 6.14 6.14 6.07 6.095 95,330
2019-12-26 6.13 6.155 6.13 6.155 85,185
2019-12-24 6.15 6.155 6.13 6.13 18,862
2019-12-23 6.09 6.185 6.09 6.145 206,057
2019-12-20 6.16 6.16 6.07 6.08 177,126
2019-12-19 6.18 6.20 6.13 6.145 172,695
2019-12-18 6.29 6.30 6.19 6.195 151,070
2019-12-17 6.25 6.325 6.25 6.285 85,268
2019-12-16 6.27 6.27 6.225 6.225 31,930
2019-12-13 6.27 6.27 6.23 6.255 81,994
2019-12-12 6.21 6.22 6.19 6.215 104,635

» More Achillion Pharmaceuticals Stock Price History

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