ACHILLION PHARMA (NQ: ACHN)
9.360 USD  +0.120 (+1.30%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 27, 2015 9.270 9.420 9.180 9.360 2,705,091 +0.12(+1.30%)
May 26, 2015 9.200 9.330 9.170 9.240 3,956,425 +0.01(+0.11%)
May 22, 2015 9.230 9.230 9.230 0 +0.12(+1.32%)
May 21, 2015 9.100 9.320 9.020 9.110 5,123,429 +0.06(+0.66%)
May 20, 2015 9.550 9.550 8.960 9.050 23,617,542 -1.63(-15.26%)
May 19, 2015 10.60 10.90 10.23 10.68 9,730,773 -0.35(-3.17%)
May 18, 2015 9.520 11.05 9.470 11.03 10,214,300 +1.46(+15.26%)
May 15, 2015 9.530 9.690 9.400 9.570 1,407,185 +0.05(+0.53%)
May 14, 2015 9.450 9.606 9.170 9.520 1,151,836 +0.07(+0.74%)
May 13, 2015 9.590 9.740 9.390 9.450 1,339,571 -0.17(-1.77%)
May 12, 2015 9.560 9.700 9.410 9.620 1,738,035 +0.00(+0.00%)
May 11, 2015 9.450 9.780 9.440 9.620 1,681,470 +0.19(+2.01%)
May 08, 2015 9.440 9.560 9.330 9.430 2,316,207 +0.15(+1.62%)
May 07, 2015 9.230 9.450 9.140 9.280 2,690,954 +0.14(+1.53%)
May 06, 2015 9.290 9.454 9.090 9.140 2,520,144 -0.07(-0.76%)
May 05, 2015 9.490 9.500 9.110 9.210 2,341,364 -0.20(-2.13%)
May 04, 2015 9.180 9.600 9.140 9.410 2,568,739 +0.28(+3.07%)
May 01, 2015 8.860 9.270 8.825 9.130 2,680,370 +0.38(+4.34%)
Apr 30, 2015 9.130 9.380 8.680 8.750 3,026,070 -0.45(-4.89%)
Apr 29, 2015 9.140 9.410 9.030 9.200 2,543,132 +0.02(+0.22%)
Apr 28, 2015 9.460 9.600 8.860 9.180 4,379,783 -0.23(-2.44%)
Apr 27, 2015 10.21 10.36 9.390 9.410 4,589,039 -0.65(-6.46%)
Apr 24, 2015 10.00 10.58 9.930 10.06 3,973,071 +0.06(+0.60%)
Apr 23, 2015 10.01 10.12 9.825 10.00 3,729,883 -0.01(-0.10%)
Apr 22, 2015 10.18 10.23 9.910 10.01 2,307,914 -0.13(-1.28%)
Apr 21, 2015 10.10 10.30 10.03 10.14 1,970,555 +0.09(+0.90%)
Apr 20, 2015 10.27 10.30 10.03 10.05 1,989,189 -0.21(-2.05%)
Apr 17, 2015 10.45 10.50 10.13 10.26 1,497,833 -0.29(-2.75%)
Apr 16, 2015 10.36 10.65 10.34 10.55 1,096,245 +0.12(+1.15%)
Apr 15, 2015 10.60 10.60 10.31 10.43 1,179,409 -0.11(-1.00%)
Apr 14, 2015 10.59 10.70 10.41 10.54 1,153,757 -0.00(-0.05%)
Apr 13, 2015 10.35 10.71 10.31 10.54 1,635,900 +0.18(+1.74%)
Apr 10, 2015 10.27 10.49 10.24 10.36 1,745,144 +0.14(+1.37%)
Apr 09, 2015 10.27 10.41 10.03 10.22 1,278,165 -0.05(-0.54%)
Apr 08, 2015 10.02 10.39 9.970 10.28 2,229,039 +0.33(+3.27%)
Apr 07, 2015 9.950 10.27 9.920 9.950 1,978,125 +0.03(+0.30%)
Apr 06, 2015 10.00 10.19 9.780 9.920 2,269,416 -0.27(-2.65%)
Apr 02, 2015 10.19 10.19 10.19 0 +0.18(+1.80%)
Apr 01, 2015 9.820 10.04 9.560 10.01 2,899,785 +0.15(+1.52%)
Mar 31, 2015 10.16 10.21 9.860 9.860 2,819,494 -0.38(-3.71%)
Mar 30, 2015 10.29 10.49 10.05 10.24 2,655,950 +0.08(+0.79%)
Mar 27, 2015 10.01 10.30 9.850 10.16 2,343,666 +0.16(+1.60%)
Mar 26, 2015 10.05 10.26 9.750 10.00 2,900,039 -0.17(-1.67%)
Mar 25, 2015 10.33 10.57 10.17 10.17 3,668,977 -0.39(-3.69%)
Mar 24, 2015 10.87 10.88 10.52 10.56 3,521,379 -0.29(-2.63%)
Mar 23, 2015 10.87 11.16 10.78 10.85 2,595,394 -0.21(-1.90%)
Mar 20, 2015 11.47 11.64 11.04 11.05 4,452,326 -0.37(-3.20%)
Mar 19, 2015 11.49 11.75 11.36 11.42 2,647,584 -0.03(-0.26%)
Mar 18, 2015 11.42 11.55 11.27 11.45 3,124,246 +0.01(+0.09%)
Mar 17, 2015 11.19 11.50 11.10 11.44 2,321,257 +0.23(+2.10%)
Mar 16, 2015 11.33 11.42 11.11 11.21 2,565,686 -0.10(-0.84%)
Mar 13, 2015 11.21 11.44 10.96 11.30 4,562,550 +0.01(+0.09%)
Mar 12, 2015 11.21 11.68 10.98 11.29 3,969,001 +0.07(+0.62%)
Mar 11, 2015 11.20 11.36 10.99 11.22 3,114,134 +0.09(+0.81%)
Mar 10, 2015 10.96 11.36 10.86 11.13 4,510,177 +0.07(+0.59%)
Mar 09, 2015 11.40 11.45 10.87 11.06 3,740,331 -0.33(-2.85%)
Mar 06, 2015 11.07 11.42 10.85 11.39 4,643,972 +0.40(+3.64%)
Mar 05, 2015 11.21 11.51 10.12 10.99 11,473,860 -0.64(-5.50%)
Mar 04, 2015 11.88 12.14 11.63 5,596,830 -0.51(-4.20%)
Mar 03, 2015 12.14 3,328,500 -0.21(-1.66%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->