ACHN - Achillion Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20206.256.256.186.196.193,404,500
Jan 16, 20206.126.246.126.246.243,015,400
Jan 15, 20206.156.156.106.156.151,331,400
Jan 14, 20206.086.166.066.136.131,168,100
Jan 13, 20206.156.186.056.066.063,175,500
Jan 10, 20206.246.256.146.156.152,143,700
Jan 09, 20206.256.256.206.236.232,237,200
Jan 08, 20206.186.236.186.226.221,282,100
Jan 07, 20206.126.186.106.176.172,678,600
Jan 06, 20206.066.146.056.136.132,815,200
Jan 03, 20206.056.096.046.076.071,267,400
Jan 02, 20206.076.076.036.076.073,508,700
Dec 31, 20196.076.086.006.036.033,039,500
Dec 30, 20196.096.106.066.076.071,093,100
Dec 27, 20196.156.166.076.076.071,788,600
Dec 26, 20196.146.166.136.146.141,582,900
Dec 24, 20196.156.166.136.146.14392,900
Dec 23, 20196.106.196.086.156.152,927,200
Dec 20, 20196.156.166.066.096.094,018,400
Dec 19, 20196.216.236.136.156.152,920,400
Dec 18, 20196.296.316.166.186.181,698,500
Dec 17, 20196.246.336.226.316.311,924,200
Dec 16, 20196.266.286.216.226.22587,600
Dec 13, 20196.236.286.226.266.26774,100
Dec 12, 20196.216.236.196.216.211,584,300
Dec 11, 20196.246.246.186.196.191,819,400
Dec 10, 20196.206.276.206.246.241,660,500
Dec 09, 20196.196.246.176.216.211,690,200
Dec 06, 20196.176.226.156.176.171,358,500
Dec 05, 20196.196.226.156.156.151,182,200
Dec 04, 20196.226.256.166.176.171,249,000
Dec 03, 20196.206.256.156.216.211,235,100
Dec 02, 20196.236.236.166.186.181,139,400
Nov 29, 20196.216.236.156.216.21985,100
Nov 27, 20196.196.206.156.196.19604,200
Nov 26, 20196.216.216.156.176.171,026,500
Nov 25, 20196.196.256.186.206.201,506,800
Nov 22, 20196.186.206.156.206.201,718,000
Nov 21, 20196.186.256.116.146.142,426,800
Nov 20, 20196.266.296.176.236.234,077,600
Nov 19, 20196.286.356.246.286.282,772,200
Nov 18, 20196.286.286.256.266.261,009,800
Nov 15, 20196.396.396.246.256.251,426,500
Nov 14, 20196.346.376.336.346.341,258,800
Nov 13, 20196.356.356.306.336.332,381,000
Nov 12, 20196.356.366.326.346.341,344,200
Nov 11, 20196.346.376.336.356.35958,500
Nov 08, 20196.356.426.316.366.361,598,900
Nov 07, 20196.356.366.326.356.351,209,900
Nov 06, 20196.366.446.246.316.311,909,000
Nov 05, 20196.286.396.256.366.365,102,600
Nov 04, 20196.456.466.226.236.232,335,000
Nov 01, 20196.446.466.426.456.451,755,900
Oct 31, 20196.436.446.406.416.411,514,000
Oct 30, 20196.336.426.326.406.401,816,300
Oct 29, 20196.256.356.256.336.332,299,700
Oct 28, 20196.276.286.256.276.272,161,500
Oct 25, 20196.176.266.116.246.243,588,300
Oct 24, 20196.056.206.056.196.195,334,500
Oct 23, 20196.136.166.056.086.088,157,400
Oct 22, 20196.156.196.136.166.164,405,100
Oct 21, 20196.106.156.096.136.133,564,800
Oct 18, 20196.156.216.076.096.096,388,100
Oct 17, 20196.206.276.136.206.2022,308,100
Oct 16, 20196.386.446.106.276.2746,948,100
Oct 15, 20193.523.673.483.653.65756,500
Oct 14, 20193.623.753.543.553.551,108,400
Oct 11, 20193.633.743.613.633.631,473,400
Oct 10, 20193.613.683.493.593.59790,700
Oct 09, 20193.753.783.583.583.58541,800
Oct 08, 20193.763.803.703.713.71627,100
Oct 07, 20193.833.993.793.823.82818,000
Oct 04, 20193.753.883.713.853.85922,200
Oct 03, 20193.763.793.653.763.76868,700
Oct 02, 20193.633.783.523.763.761,288,600
Oct 01, 20193.643.903.603.673.672,669,600
Sep 30, 20193.643.703.573.603.60611,400
Sep 27, 20193.623.863.563.673.67821,100
Sep 26, 20193.673.723.553.653.651,116,600
Sep 25, 20193.824.263.593.713.7112,026,000
Sep 24, 20193.783.793.583.613.611,321,300
Sep 23, 20193.713.833.713.763.76504,000
Sep 20, 20193.753.863.703.743.743,105,600
Sep 19, 20193.803.903.723.783.781,625,500
Sep 18, 20193.913.943.723.813.81712,400
Sep 17, 20193.954.033.863.893.89478,200
Sep 16, 20193.894.003.823.953.95711,700
Sep 13, 20193.974.023.813.933.931,002,600
Sep 12, 20194.084.113.973.993.99795,900
Sep 11, 20194.194.254.074.104.101,141,900
Sep 10, 20194.124.173.964.164.161,055,000
Sep 09, 20194.424.424.114.144.14633,300
Sep 06, 20194.384.434.264.284.28655,100
Sep 05, 20194.274.414.204.354.35720,300
Sep 04, 20194.354.354.144.224.22776,800
Sep 03, 20194.294.394.194.314.31847,000
Aug 30, 20194.484.494.294.354.35389,400
Aug 29, 20194.524.594.434.464.46953,900
Aug 28, 20194.294.514.254.474.47788,900
Aug 27, 20194.504.544.234.304.30707,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...