ACHILLION PHARMA (NQ: ACHN)
6.070 USD  +0.440 (+7.82%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 12, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 12, 2016 5.700 6.260 5.570 6.070 2,050,166 +0.44(+7.82%)
Feb 11, 2016 5.750 5.935 5.610 5.630 1,652,116 -0.29(-4.90%)
Feb 10, 2016 6.020 6.280 5.910 5.920 887,547 -0.04(-0.67%)
Feb 09, 2016 5.750 6.150 5.681 5.960 1,119,290 +0.10(+1.71%)
Feb 08, 2016 6.210 6.345 5.670 5.860 2,094,783 -0.46(-7.28%)
Feb 05, 2016 6.610 6.710 6.240 6.320 2,560,942 -0.38(-5.67%)
Feb 04, 2016 6.450 6.962 6.350 6.700 1,627,145 +0.25(+3.88%)
Feb 03, 2016 6.450 6.550 6.040 6.450 1,498,232 +0.04(+0.62%)
Feb 02, 2016 6.620 6.675 6.210 6.410 1,805,256 -0.38(-5.60%)
Feb 01, 2016 6.730 6.880 6.510 6.790 1,537,162 +0.03(+0.44%)
Jan 29, 2016 7.090 7.133 6.430 6.760 2,923,466 -0.23(-3.29%)
Jan 28, 2016 7.250 7.350 6.690 6.990 1,638,766 -0.18(-2.51%)
Jan 27, 2016 7.480 7.650 7.125 7.170 1,467,952 -0.33(-4.40%)
Jan 26, 2016 7.630 7.700 7.110 7.500 1,663,327 -0.04(-0.53%)
Jan 25, 2016 7.330 7.770 7.210 7.540 2,077,058 +0.12(+1.62%)
Jan 22, 2016 7.430 7.540 7.100 7.420 1,967,113 +0.23(+3.20%)
Jan 21, 2016 7.630 7.970 7.180 7.190 1,898,004 -0.42(-5.52%)
Jan 20, 2016 7.110 7.810 6.830 7.610 2,299,645 +0.32(+4.39%)
Jan 19, 2016 7.700 7.700 7.080 7.290 1,295,909 -0.27(-3.57%)
Jan 15, 2016 7.560 7.560 7.560 0 -0.39(-4.91%)
Jan 14, 2016 7.870 8.160 7.230 7.950 2,325,428 +0.11(+1.40%)
Jan 13, 2016 8.610 8.610 7.760 7.840 2,048,570 -0.73(-8.52%)
Jan 12, 2016 8.380 8.760 8.080 8.570 1,709,224 +0.28(+3.38%)
Jan 11, 2016 8.910 9.050 7.990 8.290 2,290,611 -0.60(-6.75%)
Jan 08, 2016 9.100 9.400 8.750 8.890 1,932,642 -0.11(-1.22%)
Jan 07, 2016 9.500 9.650 8.920 9.000 2,423,324 -0.89(-9.00%)
Jan 06, 2016 10.11 10.16 9.660 9.890 1,934,685 -0.41(-3.98%)
Jan 05, 2016 10.40 10.50 10.11 10.30 2,114,842 -0.05(-0.48%)
Jan 04, 2016 10.55 10.66 10.16 10.35 3,352,080 -0.44(-4.08%)
Dec 31, 2015 10.79 10.79 10.79 0 +0.03(+0.28%)
Dec 30, 2015 10.38 10.95 10.17 10.76 3,463,524 +0.34(+3.26%)
Dec 29, 2015 10.10 10.49 10.08 10.42 1,463,574 +0.37(+3.68%)
Dec 28, 2015 10.17 10.21 9.961 10.05 952,893 -0.23(-2.24%)
Dec 24, 2015 10.28 10.28 10.28 0 +0.15(+1.48%)
Dec 23, 2015 9.980 10.18 9.940 10.13 854,651 +0.24(+2.43%)
Dec 22, 2015 9.870 10.12 9.720 9.890 1,082,954 +0.08(+0.82%)
Dec 21, 2015 9.880 9.905 9.510 9.810 1,255,271 +0.00(+0.00%)
Dec 18, 2015 9.660 9.995 9.470 9.810 4,201,444 +0.15(+1.55%)
Dec 17, 2015 10.00 10.03 9.530 9.660 1,104,667 -0.26(-2.62%)
Dec 16, 2015 9.800 9.960 9.660 9.920 1,677,557 +0.21(+2.16%)
Dec 15, 2015 9.250 9.820 9.240 9.710 1,901,807 +0.58(+6.35%)
Dec 14, 2015 9.090 9.510 8.870 9.130 2,093,685 -0.09(-0.98%)
Dec 11, 2015 9.670 9.880 9.185 9.220 1,651,634 -0.68(-6.87%)
Dec 10, 2015 9.460 9.990 9.360 9.900 2,654,758 +0.44(+4.65%)
Dec 09, 2015 9.780 9.820 9.331 9.460 1,555,438 -0.34(-3.47%)
Dec 08, 2015 9.650 9.910 9.650 9.800 1,771,683 +0.05(+0.51%)
Dec 07, 2015 9.690 9.950 9.440 9.750 5,299,222 +0.17(+1.77%)
Dec 04, 2015 9.490 9.730 9.330 9.580 2,254,746 +0.09(+0.95%)
Dec 03, 2015 9.920 10.00 9.390 9.490 2,363,398 -0.39(-3.95%)
Dec 02, 2015 10.03 10.21 9.850 9.880 1,802,685 -0.16(-1.59%)
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
//-->