ACHN - Achillion Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20192.76002.83002.73002.80002.8000417,412
May 22, 20192.85002.87002.76002.80002.80001,089,800
May 21, 20192.93002.98002.86002.87002.87001,827,900
May 20, 20192.97003.00002.88002.93002.93001,045,700
May 17, 20193.22003.25002.73003.06003.06004,429,000
May 16, 20193.03003.10002.97003.06003.06001,392,900
May 15, 20192.93003.10002.89003.05003.05001,503,900
May 14, 20192.80002.99002.78002.95002.95001,389,300
May 13, 20192.81002.90002.74002.74002.74001,168,900
May 10, 20192.79002.97002.77002.91002.91001,024,200
May 09, 20192.81002.94002.72002.84002.84001,053,300
May 08, 20192.78002.91002.75002.78002.7800934,100
May 07, 20192.94002.95002.75002.77002.77001,107,800
May 06, 20192.85002.98002.82002.98002.9800743,000
May 03, 20192.80002.96002.67002.96002.96001,315,700
May 02, 20192.95003.01002.87003.01003.0100713,100
May 01, 20192.97003.04002.90002.91002.91001,129,700
Apr 30, 20193.09003.11002.95002.96002.96001,012,400
Apr 29, 20193.19003.21003.05003.08003.0800869,000
Apr 26, 20193.09003.19003.07003.17003.1700430,400
Apr 25, 20193.10003.15003.05003.11003.1100687,900
Apr 24, 20193.21003.23003.08003.15003.15001,852,300
Apr 23, 20193.06003.25003.03003.20003.20001,335,900
Apr 22, 20192.93003.13002.91003.06003.06001,289,400
Apr 18, 20192.92002.97002.82002.93002.93001,077,800
Apr 17, 20193.14003.17002.90002.94002.94001,736,900
Apr 16, 20193.19003.25003.10003.13003.13001,643,400
Apr 15, 20193.22003.29003.12003.17003.1700687,400
Apr 12, 20193.18003.25003.10003.22003.22001,515,200
Apr 11, 20193.18003.23003.11003.17003.17001,063,300
Apr 10, 20193.12003.26003.12003.19003.19001,029,300
Apr 09, 20193.20003.26003.10003.12003.12002,113,900
Apr 08, 20193.34003.40003.08003.21003.21001,578,800
Apr 05, 20193.26003.39003.22003.34003.34002,451,800
Apr 04, 20193.27003.30003.19003.25003.25001,348,600
Apr 03, 20193.25003.48003.20003.29003.29003,580,500
Apr 02, 20193.04003.19003.02003.14003.14002,736,900
Apr 01, 20193.01003.10002.94003.05003.05001,385,500
Mar 29, 20192.98003.01002.91002.96002.9600669,300
Mar 28, 20192.91002.99002.90002.95002.95001,782,800
Mar 27, 20192.99003.04002.87002.91002.9100710,500
Mar 26, 20192.99003.04002.92003.00003.0000800,400
Mar 25, 20192.95002.99002.87002.96002.96002,371,500
Mar 22, 20193.11003.16002.93002.93002.93001,405,600
Mar 21, 20192.96003.16002.93003.13003.13001,364,800
Mar 20, 20193.13003.30002.98002.99002.99003,475,400
Mar 19, 20193.09003.13003.03003.13003.13001,460,100
Mar 18, 20193.05003.13002.95003.06003.06001,231,000
Mar 15, 20193.01003.07002.95003.05003.05004,511,200
Mar 14, 20193.02003.12002.94003.01003.01002,194,500
Mar 13, 20192.94003.06002.90003.04003.04001,819,800
Mar 12, 20192.83002.93002.81002.92002.92001,781,400
Mar 11, 20192.67002.86002.67002.83002.83002,409,900
Mar 08, 20192.65002.74002.65002.69002.6900537,400
Mar 07, 20192.76002.76002.56002.66002.66001,054,300
Mar 06, 20192.76002.87002.65002.67002.67001,425,700
Mar 05, 20192.64002.82002.64002.76002.76001,975,500
Mar 04, 20192.68002.93002.57002.63002.63003,615,000
Mar 01, 20192.54002.67002.53002.67002.67001,650,700
Feb 28, 20192.60002.65002.50002.51002.5100870,300
Feb 27, 20192.54002.67002.53002.59002.5900756,300
Feb 26, 20192.63002.68002.54002.55002.55001,013,300
Feb 25, 20192.50002.62002.47002.62002.62002,453,600
Feb 22, 20192.49002.52002.36002.50002.50001,549,100
Feb 21, 20192.46002.49002.41002.47002.4700856,800
Feb 20, 20192.44002.46002.38002.45002.45001,046,000
Feb 19, 20192.38002.47002.37002.43002.43001,000,700
Feb 15, 20192.35002.44002.33002.38002.38001,111,300
Feb 14, 20192.36002.38002.30002.35002.3500552,200
Feb 13, 20192.36002.41002.31002.36002.36002,160,200
Feb 12, 20192.29002.37002.28002.35002.35002,340,000
Feb 11, 20192.22002.29002.16002.29002.29001,257,000
Feb 08, 20192.12002.22002.06002.22002.2200921,800
Feb 07, 20192.19002.25002.09002.14002.14001,752,700
Feb 06, 20192.27002.27002.19002.21002.21001,737,800
Feb 05, 20192.24002.32002.15002.26002.2600867,500
Feb 04, 20192.24002.27002.22002.24002.24001,728,700
Feb 01, 20192.19002.28002.17002.24002.24001,436,200
Jan 31, 20192.17002.24002.15002.19002.19002,647,000
Jan 30, 20192.14002.18002.07002.17002.17001,266,100
Jan 29, 20192.24002.24002.10002.12002.12001,576,300
Jan 28, 20192.26002.26002.14002.22002.22001,655,200
Jan 25, 20192.21002.36002.17002.28002.28002,098,500
Jan 24, 20192.18002.24002.12002.19002.19002,291,900
Jan 23, 20192.12002.27002.11002.18002.18001,722,800
Jan 22, 20192.18002.21002.06002.11002.11001,847,500
Jan 18, 20192.30002.33002.17002.19002.19002,185,500
Jan 17, 20192.15002.44002.14002.30002.30003,829,200
Jan 16, 20192.19002.33002.13002.15002.15002,579,100
Jan 15, 20192.11002.20002.08002.18002.18002,643,600
Jan 14, 20192.12002.20002.05002.10002.10002,730,800
Jan 11, 20192.04002.14002.02002.12002.12001,576,000
Jan 10, 20192.04002.07001.94002.06002.06001,271,100
Jan 09, 20192.01002.13002.00002.06002.06002,182,800
Jan 08, 20192.05002.08001.91002.01002.01003,991,100
Jan 07, 20191.81002.00001.80001.99001.99003,330,200
Jan 04, 20191.69001.82001.65001.80001.80002,809,600
Jan 03, 20191.69001.77001.65001.65001.65003,614,800
Jan 02, 20191.57001.72001.54001.69001.69005,355,600
Dec 31, 20181.48001.61001.48001.59001.59002,400,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...