ACHN - Achillion Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20193.71003.83003.71003.76003.7600451,653
Sep 20, 20193.75003.86003.70003.74003.74003,105,600
Sep 19, 20193.80003.90003.72003.78003.78001,625,500
Sep 18, 20193.91003.94003.72003.81003.8100712,400
Sep 17, 20193.95004.03003.86003.89003.8900478,200
Sep 16, 20193.89004.00003.82003.95003.9500711,700
Sep 13, 20193.97004.02003.81003.93003.93001,002,600
Sep 12, 20194.08004.11003.97003.99003.9900795,900
Sep 11, 20194.19004.25004.07004.10004.10001,141,900
Sep 10, 20194.12004.17003.96004.16004.16001,055,000
Sep 09, 20194.42004.42004.11004.14004.1400633,300
Sep 06, 20194.38004.43004.26004.28004.2800655,100
Sep 05, 20194.27004.41004.20004.35004.3500720,300
Sep 04, 20194.35004.35004.14004.22004.2200776,800
Sep 03, 20194.29004.39004.19004.31004.3100847,000
Aug 30, 20194.48004.49004.29004.35004.3500389,400
Aug 29, 20194.52004.59004.43004.46004.4600953,900
Aug 28, 20194.29004.51004.25004.47004.4700788,900
Aug 27, 20194.50004.54004.23004.30004.3000707,600
Aug 26, 20194.24004.48004.20004.47004.47001,232,300
Aug 23, 20194.69004.69004.21004.26004.26001,711,400
Aug 22, 20194.77004.77004.55004.57004.57001,761,100
Aug 21, 20194.62004.75004.59004.74004.7400881,800
Aug 20, 20194.63004.67004.52004.60004.60001,075,900
Aug 19, 20194.86004.91004.57004.65004.6500946,400
Aug 16, 20194.75004.85004.71004.77004.7700965,700
Aug 15, 20194.78004.87004.62004.72004.72001,023,000
Aug 14, 20194.57005.00004.47004.76004.76002,290,900
Aug 13, 20194.62004.78004.57004.69004.69001,016,400
Aug 12, 20194.68004.84004.55004.60004.60001,273,400
Aug 09, 20194.77004.85004.49004.68004.68001,313,000
Aug 08, 20194.49004.85004.38004.82004.82002,094,700
Aug 07, 20194.55004.60004.35004.44004.4400804,200
Aug 06, 20194.54004.58004.21004.57004.57002,263,200
Aug 05, 20194.34004.60004.27004.50004.50001,749,500
Aug 02, 20194.38004.58004.25004.48004.48001,336,900
Aug 01, 20194.46004.73004.41004.51004.51001,880,700
Jul 31, 20194.62004.74004.39004.41004.41001,660,800
Jul 30, 20194.27004.60004.21004.54004.54002,465,600
Jul 29, 20194.50004.60004.24004.34004.34004,543,700
Jul 26, 20193.98005.03003.89004.65004.650012,728,500
Jul 25, 20193.54003.98003.46003.94003.94003,089,500
Jul 24, 20193.60003.71003.41003.60003.60004,751,900
Jul 23, 20192.93003.72002.84003.57003.570010,261,400
Jul 22, 20192.38002.80002.37002.77002.77002,561,500
Jul 19, 20192.39002.46002.38002.38002.3800520,100
Jul 18, 20192.37002.43002.35002.42002.4200611,700
Jul 17, 20192.45002.48002.36002.40002.4000780,000
Jul 16, 20192.47002.49002.44002.47002.4700485,300
Jul 15, 20192.49002.52002.45002.47002.4700575,400
Jul 12, 20192.51002.54002.43002.50002.5000526,700
Jul 11, 20192.60002.64002.50002.51002.5100689,700
Jul 10, 20192.61002.67002.57002.61002.6100667,300
Jul 09, 20192.59002.65002.55002.60002.60001,062,900
Jul 08, 20192.68002.72002.61002.61002.6100848,200
Jul 05, 20192.76002.78002.71002.71002.7100523,500
Jul 03, 20192.66002.80002.65002.79002.7900433,500
Jul 02, 20192.74002.75002.62002.65002.6500821,300
Jul 01, 20192.75002.81002.69002.74002.74001,187,700
Jun 28, 20192.65002.74002.64002.68002.68001,401,200
Jun 27, 20192.69002.80002.64002.66002.66001,002,700
Jun 26, 20192.75002.78002.68002.68002.6800479,700
Jun 25, 20192.83002.83002.72002.72002.7200525,800
Jun 24, 20192.77002.84002.75002.78002.7800604,300
Jun 21, 20192.85002.86002.76002.79002.79001,827,500
Jun 20, 20193.01003.06002.85002.88002.8800534,400
Jun 19, 20193.02003.03002.96002.99002.9900602,800
Jun 18, 20192.98003.07002.95003.01003.0100750,500
Jun 17, 20192.83002.99002.81002.98002.98001,054,600
Jun 14, 20192.91002.94002.79002.79002.7900600,200
Jun 13, 20192.90002.94002.86002.94002.9400604,900
Jun 12, 20192.81002.87002.81002.87002.8700380,200
Jun 11, 20192.92002.94002.81002.82002.8200754,400
Jun 10, 20192.82002.93002.77002.89002.8900826,900
Jun 07, 20192.70002.80002.69002.80002.80001,853,700
Jun 06, 20192.82002.84002.68002.70002.7000978,100
Jun 05, 20192.89002.92002.81002.81002.81001,578,000
Jun 04, 20192.87002.87002.75002.87002.8700960,200
Jun 03, 20192.79002.86002.78002.86002.8600796,100
May 31, 20192.79002.87002.76002.78002.7800740,500
May 30, 20192.87002.92002.82002.86002.8600692,500
May 29, 20192.87002.89002.80002.83002.8300791,900
May 28, 20192.85003.03002.79002.89002.89002,931,400
May 24, 20192.82002.90002.79002.84002.84001,975,500
May 23, 20192.76002.83002.73002.81002.8100592,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...