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
2017-11-22 3.50 3.50 3.37 3.37 73,234
2017-11-21 3.48 3.51 3.43 3.465 41,039
2017-11-20 3.46 3.51 3.435 3.435 91,322
2017-11-17 3.46 3.47 3.40 3.47 54,546
2017-11-16 3.26 3.69 3.20 3.54 710,569
2017-11-15 3.12 3.34 3.065 3.065 202,368
2017-11-14 3.81 3.82 3.64 3.69 65,776
2017-11-13 3.88 3.89 3.77 3.845 47,261
2017-11-10 3.85 3.93 3.85 3.90 34,062
2017-11-09 3.88 3.88 3.73 3.88 193,894
2017-11-08 3.97 3.97 3.86 3.895 30,346
2017-11-07 3.96 4.025 3.88 3.97 82,189
2017-11-06 4.12 4.15 4.005 4.01 68,133
2017-11-03 3.97 4.10 3.95 4.03 92,909
2017-11-02 3.93 4.065 3.93 4.00 84,365
2017-11-01 3.99 3.99 3.87 3.90 28,520
2017-10-31 4.08 4.10 3.985 4.03 30,609
2017-10-30 4.04 4.10 3.945 4.05 54,962
2017-10-27 3.73 3.91 3.68 3.91 58,700
2017-10-26 3.70 3.80 3.67 3.715 89,668
2017-10-25 3.85 3.87 3.725 3.76 76,870
2017-10-24 4.06 4.06 3.82 3.86 179,781
2017-10-23 4.10 4.14 4.04 4.05 355,703
2017-10-20 4.15 4.235 4.05 4.13 210,986
2017-10-19 4.25 4.34 4.125 4.15 89,913
2017-10-18 4.30 4.36 4.23 4.27 21,645
2017-10-17 4.395 4.42 4.295 4.295 17,835
2017-10-16 4.58 4.62 4.365 4.42 45,851
2017-10-13 4.58 4.59 4.45 4.59 41,501
2017-10-12 4.56 4.66 4.56 4.61 26,601

» More Achillion Pharmaceuticals Stock Price History

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