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
2019-02-21 2.46 2.485 2.44 2.465 21,525
2019-02-20 2.415 2.44 2.38 2.435 50,200
2019-02-19 2.39 2.46 2.39 2.43 34,761
2019-02-15 2.36 2.43 2.35 2.36 28,670
2019-02-14 2.34 2.37 2.31 2.35 24,309
2019-02-13 2.38 2.40 2.32 2.375 30,277
2019-02-12 2.305 2.36 2.29 2.32 22,480
2019-02-11 2.17 2.28 2.17 2.275 41,553
2019-02-08 2.08 2.21 2.08 2.21 23,840
2019-02-07 2.185 2.245 2.09 2.145 55,583
2019-02-06 2.26 2.265 2.19 2.205 12,536
2019-02-05 2.23 2.305 2.16 2.265 41,363
2019-02-04 2.26 2.27 2.22 2.245 14,470
2019-02-01 2.19 2.265 2.19 2.245 47,965
2019-01-31 2.19 2.235 2.155 2.17 42,141
2019-01-30 2.16 2.17 2.07 2.155 63,336
2019-01-29 2.19 2.21 2.115 2.12 46,415
2019-01-28 2.21 2.24 2.15 2.225 75,441
2019-01-25 2.23 2.35 2.19 2.27 122,612
2019-01-24 2.165 2.205 2.13 2.16 47,420
2019-01-23 2.165 2.265 2.15 2.195 61,155
2019-01-22 2.17 2.17 2.07 2.125 89,419
2019-01-18 2.30 2.30 2.185 2.205 94,330
2019-01-17 2.16 2.44 2.16 2.29 152,305
2019-01-16 2.255 2.32 2.14 2.16 83,402
2019-01-15 2.115 2.18 2.095 2.18 48,824
2019-01-14 2.11 2.185 2.06 2.115 71,495
2019-01-11 2.08 2.13 2.055 2.13 69,126
2019-01-10 2.05 2.07 1.95 2.045 49,537
2019-01-09 2.02 2.11 2.01 2.065 71,027

» More Achillion Pharmaceuticals Stock Price History

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