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
2019-06-19 3.00 3.03 2.97 2.99 31,681
2019-06-18 3.01 3.02 2.95 2.995 29,545
2019-06-17 2.86 2.96 2.845 2.95 22,371
2019-06-14 2.925 2.925 2.80 2.80 29,532
2019-06-13 2.87 2.93 2.87 2.91 27,133
2019-06-12 2.84 2.87 2.835 2.855 7,311
2019-06-11 2.90 2.90 2.82 2.825 31,703
2019-06-10 2.81 2.92 2.81 2.89 26,884
2019-06-07 2.695 2.795 2.695 2.775 22,442
2019-06-06 2.75 2.75 2.695 2.715 23,724
2019-06-05 2.875 2.875 2.815 2.82 20,749
2019-06-04 2.82 2.845 2.76 2.825 29,148
2019-06-03 2.815 2.855 2.79 2.805 41,895
2019-05-31 2.83 2.865 2.775 2.785 31,274
2019-05-30 2.89 2.91 2.825 2.855 38,857
2019-05-29 2.85 2.88 2.805 2.86 39,476
2019-05-28 2.815 3.00 2.815 2.88 119,788
2019-05-24 2.83 2.88 2.80 2.865 35,916
2019-05-23 2.80 2.83 2.76 2.805 19,451
2019-05-22 2.82 2.85 2.77 2.79 39,300
2019-05-21 2.94 2.97 2.86 2.885 21,560
2019-05-20 2.94 2.985 2.90 2.925 34,391
2019-05-17 2.85 3.06 2.81 3.06 170,114
2019-05-16 2.98 3.08 2.98 3.025 45,738
2019-05-15 3.075 3.075 2.975 3.035 53,452
2019-05-14 2.895 2.985 2.87 2.925 29,184
2019-05-13 2.815 2.84 2.76 2.76 34,801
2019-05-10 2.82 2.945 2.80 2.915 37,122
2019-05-09 2.80 2.89 2.73 2.855 67,996
2019-05-08 2.87 2.88 2.79 2.80 27,552

» More Achillion Pharmaceuticals Stock Price History

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