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
2018-09-17 3.19 3.195 3.10 3.165 40,553
2018-09-14 3.23 3.34 3.19 3.195 48,823
2018-09-13 3.30 3.33 3.215 3.215 40,481
2018-09-12 3.23 3.30 3.19 3.30 51,803
2018-09-11 3.29 3.37 3.25 3.305 107,337
2018-09-10 3.25 3.42 3.25 3.35 85,860
2018-09-07 3.34 3.45 3.25 3.265 98,505
2018-09-06 3.56 3.56 3.27 3.40 184,335
2018-09-05 3.61 3.67 3.505 3.505 99,639
2018-09-04 3.42 3.60 3.39 3.60 290,609
2018-08-31 3.15 3.52 3.15 3.455 189,627
2018-08-30 3.13 3.23 3.00 3.16 139,767
2018-08-29 2.86 3.175 2.86 3.175 118,158
2018-08-28 2.80 2.88 2.79 2.835 43,325
2018-08-27 2.83 2.84 2.76 2.795 101,814
2018-08-24 2.85 2.85 2.735 2.80 38,223
2018-08-23 2.83 2.89 2.77 2.795 79,607
2018-08-22 2.62 2.93 2.62 2.915 92,343
2018-08-21 2.49 2.63 2.485 2.60 71,780
2018-08-20 2.52 2.55 2.45 2.49 28,542
2018-08-17 2.57 2.61 2.545 2.545 24,200
2018-08-16 2.51 2.60 2.50 2.575 49,942
2018-08-15 2.58 2.64 2.52 2.525 47,989
2018-08-14 2.65 2.69 2.605 2.64 34,235
2018-08-13 2.70 2.75 2.65 2.68 90,248
2018-08-10 2.77 2.77 2.62 2.67 73,665
2018-08-09 2.54 2.77 2.54 2.70 132,609
2018-08-08 2.57 2.57 2.49 2.515 21,279
2018-08-07 2.58 2.585 2.53 2.545 44,909
2018-08-06 2.39 2.505 2.39 2.505 45,047

» More Achillion Pharmaceuticals Stock Price History

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