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
2019-08-23 4.45 4.49 4.23 4.27 66,507
2019-08-22 4.66 4.70 4.555 4.57 115,085
2019-08-21 4.73 4.74 4.66 4.735 21,703
2019-08-20 4.55 4.67 4.53 4.615 33,085
2019-08-19 4.73 4.73 4.57 4.65 33,611
2019-08-16 4.77 4.84 4.72 4.745 47,201
2019-08-15 4.82 4.82 4.69 4.745 63,617
2019-08-14 4.90 4.98 4.74 4.76 117,047
2019-08-13 4.70 4.70 4.58 4.67 42,679
2019-08-12 4.83 4.83 4.57 4.625 44,979
2019-08-09 4.715 4.74 4.49 4.71 58,410
2019-08-08 4.53 4.845 4.47 4.845 58,382
2019-08-07 4.48 4.49 4.36 4.43 32,746
2019-08-06 4.34 4.565 4.21 4.55 75,982
2019-08-05 4.40 4.59 4.40 4.515 60,091
2019-08-02 4.395 4.57 4.395 4.49 49,494
2019-08-01 4.575 4.715 4.465 4.49 57,442
2019-07-31 4.46 4.58 4.415 4.46 63,585
2019-07-30 4.425 4.59 4.425 4.53 62,444
2019-07-29 4.46 4.58 4.325 4.37 125,670
2019-07-26 4.30 4.99 4.30 4.675 406,071
2019-07-25 3.60 3.975 3.60 3.955 155,814
2019-07-24 3.55 3.68 3.50 3.565 204,267
2019-07-23 3.35 3.64 3.255 3.55 403,734
2019-07-22 2.41 2.775 2.41 2.775 129,295
2019-07-19 2.405 2.455 2.395 2.395 19,052
2019-07-18 2.355 2.425 2.355 2.415 20,176
2019-07-17 2.415 2.425 2.365 2.395 37,313
2019-07-16 2.455 2.485 2.445 2.465 31,803
2019-07-15 2.475 2.495 2.455 2.46 26,397

» More Achillion Pharmaceuticals Stock Price History

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