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
2018-12-14 3.06 3.165 3.04 3.115 121,553
2018-12-13 3.22 3.24 3.07 3.11 135,921
2018-12-12 3.095 3.265 3.095 3.19 209,710
2018-12-11 3.06 3.13 2.99 3.09 85,697
2018-12-10 3.115 3.13 3.04 3.07 84,838
2018-12-07 3.13 3.17 3.08 3.13 84,467
2018-12-06 2.93 3.19 2.93 3.125 146,336
2018-12-04 3.12 3.17 3.02 3.02 78,916
2018-12-03 3.02 3.10 2.98 3.10 68,107
2018-11-30 2.83 2.93 2.83 2.90 43,305
2018-11-29 2.91 2.93 2.83 2.855 66,151
2018-11-28 2.79 2.93 2.75 2.895 131,013
2018-11-27 2.92 2.93 2.775 2.785 123,894
2018-11-26 2.94 2.99 2.87 2.94 97,281
2018-11-23 2.97 3.11 2.89 2.91 80,371
2018-11-21 2.95 3.035 2.945 3.015 91,586
2018-11-20 2.78 2.90 2.72 2.89 122,215
2018-11-19 2.80 2.87 2.76 2.775 75,080
2018-11-16 2.71 2.885 2.67 2.875 195,809
2018-11-15 2.68 2.775 2.63 2.705 98,268
2018-11-14 2.78 2.79 2.56 2.645 94,646
2018-11-13 2.78 2.87 2.685 2.705 103,230
2018-11-12 2.85 2.85 2.72 2.745 60,930
2018-11-09 2.96 2.96 2.79 2.865 113,940
2018-11-08 3.04 3.09 2.985 2.985 37,518
2018-11-07 3.10 3.10 2.98 3.065 101,163
2018-11-06 3.07 3.08 2.90 2.95 40,716
2018-11-05 3.11 3.19 3.065 3.065 62,906
2018-11-02 3.13 3.21 3.13 3.17 101,428
2018-11-01 2.99 3.11 2.98 3.055 124,095

» More Achillion Pharmaceuticals Stock Price History

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