ACHILLION PHARMA (NQ: ACHN)
11.10 USD  +0.11 (+1.00%)
Streaming Delayed Price  /  Updated: 9:44 AM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 20, 2014 10.98 11.35 10.76 10.99 3,544,710 +0.02(+0.18%)
Oct 17, 2014 10.75 10.97 8,042,578 +0.08(+0.73%)
Oct 16, 2014 9.870 11.11 9.860 10.89 4,208,825 +0.77(+7.56%)
Oct 15, 2014 9.750 10.20 9.730 10.12 3,781,862 +0.12(+1.15%)
Oct 14, 2014 9.950 10.32 9.850 10.01 2,969,381 +0.14(+1.42%)
Oct 13, 2014 10.31 9.870 3,616,291 -0.03(-0.30%)
Oct 10, 2014 9.980 10.46 9.890 9.900 4,086,134 -0.28(-2.75%)
Oct 09, 2014 10.88 10.99 9.940 10.18 4,747,788 -0.55(-5.13%)
Oct 08, 2014 9.760 10.87 9.380 10.73 8,190,580 +0.97(+9.94%)
Oct 07, 2014 9.930 10.13 9.440 9.760 3,007,564 -0.21(-2.11%)
Oct 06, 2014 10.62 10.69 9.800 9.970 3,236,323 -0.65(-6.12%)
Oct 03, 2014 10.29 10.74 10.07 10.62 4,023,299 +0.48(+4.73%)
Oct 02, 2014 9.710 10.28 9.650 10.14 3,370,646 +0.36(+3.68%)
Oct 01, 2014 9.880 9.940 9.320 9.780 5,510,686 -0.20(-2.00%)
Sep 30, 2014 10.87 10.94 9.860 9.980 8,519,239 -0.79(-7.34%)
Sep 29, 2014 10.91 11.18 10.70 10.77 3,813,161 -0.39(-3.49%)
Sep 26, 2014 10.98 11.25 10.83 11.16 3,739,928 +0.24(+2.20%)
Sep 25, 2014 11.22 11.40 10.60 10.92 5,302,813 -0.37(-3.28%)
Sep 24, 2014 11.12 11.40 10.98 11.29 4,179,238 +0.15(+1.35%)
Sep 23, 2014 10.88 11.33 10.76 11.14 4,730,124 +0.08(+0.72%)
Sep 22, 2014 11.43 11.49 10.82 11.06 5,051,902 -0.44(-3.83%)
Sep 19, 2014 12.01 12.06 11.42 11.50 9,558,053 -0.45(-3.77%)
Sep 18, 2014 11.97 12.20 11.76 11.95 3,697,895 +0.00(+0.00%)
Sep 17, 2014 11.84 12.24 11.62 11.95 4,321,162 +0.09(+0.76%)
Sep 16, 2014 11.00 11.98 10.85 11.86 5,176,478 +0.80(+7.23%)
Sep 15, 2014 11.75 11.76 10.75 11.06 6,842,132 -1.12(-9.20%)
Sep 12, 2014 12.30 12.54 12.02 12.18 6,388,017 -0.49(-3.87%)
Sep 11, 2014 12.49 12.79 12.08 12.67 7,541,412 +0.06(+0.48%)
Sep 10, 2014 12.41 12.77 12.39 12.61 5,433,092 +0.23(+1.86%)
Sep 09, 2014 12.58 12.72 12.22 12.38 7,122,086 -0.37(-2.90%)
Sep 08, 2014 12.06 13.15 11.74 12.75 9,184,160 +0.58(+4.77%)
Sep 05, 2014 13.06 13.09 11.41 12.17 19,253,585 -1.05(-7.94%)
Sep 04, 2014 13.22 13.80 13.06 13.22 13,062,182 +0.16(+1.23%)
Sep 03, 2014 12.57 13.24 12.56 13.06 13,249,205 +0.79(+6.44%)
Sep 02, 2014 11.81 12.24 11.80 12.27 10,409,096 +0.70(+6.05%)
Aug 29, 2014 11.57 11.57 11.57 0 +0.12(+1.05%)
Aug 28, 2014 11.34 11.73 11.15 11.45 5,213,770 +0.00(+0.00%)
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%)
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