ACHILLION PHARMA (NQ: ACHN)
11.51 USD  +0.06 (+0.48%)
Streaming Delayed Price  /  Updated: 10:55 AM EDT, Aug 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2014 11.65 11.94 11.15 11.45 13,537,810 -0.30(-2.55%)
Aug 26, 2014 11.22 12.06 10.90 11.75 20,164,250 +0.97(+9.00%)
Aug 25, 2014 9.780 11.15 9.750 10.78 14,971,808 +1.02(+10.45%)
Aug 22, 2014 9.490 9.860 9.360 9.760 4,195,234 +0.29(+3.06%)
Aug 21, 2014 9.750 9.840 9.380 9.470 3,846,895 -0.32(-3.27%)
Aug 20, 2014 10.00 10.18 9.630 9.790 7,251,182 -0.08(-0.81%)
Aug 19, 2014 9.660 9.930 9.350 9.870 7,239,738 +0.33(+3.46%)
Aug 18, 2014 9.750 10.10 9.330 9.540 16,924,955 +0.29(+3.14%)
Aug 15, 2014 9.390 9.940 9.080 9.250 21,933,369 +0.81(+9.60%)
Aug 14, 2014 7.920 8.680 7.880 8.440 4,709,601 +0.52(+6.57%)
Aug 13, 2014 7.680 8.040 7.650 7.920 2,910,948 +0.27(+3.53%)
Aug 12, 2014 7.590 7.750 7.470 7.650 1,991,780 +0.06(+0.79%)
Aug 11, 2014 7.800 7.960 7.570 7.590 4,595,360 +0.23(+3.12%)
Aug 08, 2014 7.140 7.330 6.960 7.360 2,715,067 +0.36(+5.14%)
Aug 07, 2014 7.070 7.180 6.905 7.000 1,691,717 -0.06(-0.85%)
Aug 06, 2014 7.060 7.215 6.990 7.060 1,724,237 -0.08(-1.12%)
Aug 05, 2014 7.000 7.330 6.970 7.140 2,122,577 +0.04(+0.56%)
Aug 04, 2014 7.030 7.110 6.755 7.100 1,993,678 +0.06(+0.85%)
Aug 01, 2014 6.820 7.340 6.800 7.040 4,480,757 +0.19(+2.77%)
Jul 31, 2014 7.190 7.300 6.830 6.850 2,653,389 -0.43(-5.91%)
Jul 30, 2014 7.300 7.500 7.260 7.280 1,997,964 +0.06(+0.83%)
Jul 29, 2014 7.080 7.460 7.070 7.220 1,904,630 +0.15(+2.12%)
Jul 28, 2014 7.210 7.300 7.030 7.070 2,105,888 -0.15(-2.08%)
Jul 25, 2014 7.170 7.320 7.080 7.220 2,176,900 -0.08(-1.10%)
Jul 24, 2014 6.910 7.400 6.910 7.300 3,115,262 +0.39(+5.64%)
Jul 23, 2014 6.920 7.120 6.840 6.910 2,649,284 +0.08(+1.17%)
Jul 22, 2014 6.740 7.160 6.710 6.830 2,603,368 +0.12(+1.79%)
Jul 21, 2014 6.780 6.870 6.610 6.710 2,003,127 -0.11(-1.61%)
Jul 18, 2014 6.650 6.850 6.640 6.820 2,676,991 +0.17(+2.56%)
Jul 17, 2014 6.800 7.020 6.640 6.650 2,952,319 -0.20(-2.92%)
Jul 16, 2014 7.170 7.225 6.810 6.850 3,215,200 -0.25(-3.52%)
Jul 15, 2014 7.410 7.480 7.020 7.100 4,049,926 -0.31(-4.18%)
Jul 14, 2014 7.680 7.690 7.260 7.410 4,104,561 -0.23(-3.01%)
Jul 11, 2014 6.980 7.960 6.970 7.640 7,832,120 +0.61(+8.68%)
Jul 10, 2014 6.850 7.140 6.650 7.030 2,672,962 -0.14(-1.95%)
Jul 09, 2014 6.960 7.240 6.832 7.170 2,169,271 +0.27(+3.91%)
Jul 08, 2014 7.280 7.310 6.730 6.900 4,226,400 -0.44(-5.99%)
Jul 07, 2014 7.660 7.732 7.330 7.340 2,468,149 -0.34(-4.43%)
Jul 03, 2014 7.680 7.680 7.680 0 -0.03(-0.39%)
Jul 02, 2014 7.500 7.800 7.453 7.710 3,979,044 +0.27(+3.63%)
Jul 01, 2014 7.530 7.570 7.415 7.440 2,439,007 -0.13(-1.72%)
Jun 30, 2014 7.710 7.740 7.480 7.570 3,442,581 -0.17(-2.20%)
Jun 27, 2014 7.590 7.780 7.550 7.740 5,464,224 +0.10(+1.31%)
Jun 26, 2014 7.420 7.725 7.320 7.640 3,165,443 +0.19(+2.55%)
Jun 25, 2014 7.580 7.640 7.260 7.450 4,664,059 -0.14(-1.84%)
Jun 24, 2014 7.860 7.960 7.515 7.590 5,730,935 -0.18(-2.32%)
Jun 23, 2014 8.120 8.330 7.510 7.770 9,249,442 -0.36(-4.43%)
Jun 20, 2014 8.420 8.610 7.970 8.130 24,911,794 +0.05(+0.62%)
Jun 19, 2014 7.660 8.300 7.460 8.080 14,451,783 +0.39(+5.07%)
Jun 18, 2014 7.450 7.830 7.400 7.690 7,545,538 +0.11(+1.45%)
Jun 17, 2014 7.550 7.720 7.250 7.580 13,102,384 -0.24(-3.07%)
Jun 16, 2014 7.340 8.050 7.250 7.820 35,380,689 +1.35(+20.87%)
Jun 13, 2014 6.740 6.750 6.260 6.470 9,018,557 -0.36(-5.27%)
Jun 12, 2014 7.250 7.280 6.270 6.830 20,992,695 -0.46(-6.32%)
Jun 11, 2014 7.400 7.620 6.890 7.291 33,925,140 -0.50(-6.41%)
Jun 10, 2014 6.060 7.810 6.020 7.790 72,901,533 +4.91(+170.49%)
Jun 06, 2014 2.850 2.900 2.820 2.880 755,752 +0.04(+1.41%)
Jun 05, 2014 2.700 2.840 2.690 2.840 765,564 +0.13(+4.80%)
Jun 04, 2014 2.670 2.800 2.670 2.710 454,871 +0.02(+0.74%)
Jun 03, 2014 2.720 2.730 2.680 2.690 604,758 -0.09(-3.24%)
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