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
2019-04-24 3.17 3.215 3.15 3.175 23,864
2019-04-23 3.055 3.24 3.055 3.205 41,445
2019-04-22 3.11 3.12 3.02 3.055 40,490
2019-04-18 2.85 2.935 2.83 2.935 29,111
2019-04-17 2.96 3.00 2.91 2.965 53,026
2019-04-16 3.18 3.19 3.105 3.105 84,324
2019-04-15 3.20 3.20 3.13 3.18 24,760
2019-04-12 3.19 3.25 3.14 3.25 42,293
2019-04-11 3.15 3.18 3.11 3.18 55,949
2019-04-10 3.24 3.25 3.14 3.165 47,298
2019-04-09 3.18 3.20 3.12 3.12 59,119
2019-04-08 3.36 3.36 3.17 3.195 103,344
2019-04-05 3.365 3.365 3.275 3.345 57,167
2019-04-04 3.21 3.28 3.21 3.255 108,746
2019-04-03 3.34 3.46 3.23 3.315 220,901
2019-04-02 3.145 3.175 3.11 3.165 59,082
2019-04-01 3.03 3.085 2.99 3.07 63,272
2019-03-29 2.95 2.965 2.93 2.965 32,742
2019-03-28 2.96 2.96 2.91 2.935 19,069
2019-03-27 2.955 2.96 2.88 2.92 34,235
2019-03-26 3.02 3.02 2.93 2.98 46,665
2019-03-25 2.90 2.985 2.89 2.96 66,231
2019-03-22 3.06 3.06 2.95 2.955 78,129
2019-03-21 3.05 3.135 3.04 3.135 98,961
2019-03-20 3.26 3.285 2.985 2.985 209,746
2019-03-19 3.05 3.09 3.03 3.055 35,856
2019-03-18 3.08 3.12 2.97 3.005 47,672
2019-03-15 2.98 3.05 2.98 3.00 61,551
2019-03-14 3.025 3.025 2.95 2.995 105,431
2019-03-13 2.98 3.05 2.96 2.97 66,888

» More Achillion Pharmaceuticals Stock Price History

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