Achillion Pharmaceuticals, Inc. historical prices

   Watch this stock

Historical chart

    15.99 
    11.50 
    7.01 
 Mar 28, 2014 Mar 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 26, 2015 10.05 10.26 9.75 10.00 2,889,042
Mar 25, 2015 10.33 10.57 10.15 10.17 3,670,127
Mar 24, 2015 10.87 10.88 10.52 10.56 3,522,529
Mar 23, 2015 10.87 11.16 10.78 10.84 2,595,394
Mar 20, 2015 11.47 11.64 11.04 11.06 4,452,326
Mar 19, 2015 11.49 11.75 11.36 11.42 2,647,734
Mar 18, 2015 11.42 11.55 11.27 11.45 3,124,246
Mar 17, 2015 11.19 11.50 11.10 11.44 2,321,357
Mar 16, 2015 11.33 11.42 11.11 11.20 2,567,192
Mar 13, 2015 11.21 11.44 10.96 11.30 4,562,550
Mar 12, 2015 11.21 11.68 10.98 11.29 3,969,301
Mar 11, 2015 11.20 11.36 10.99 11.22 3,114,559
Mar 10, 2015 10.96 11.36 10.86 11.13 4,510,177
Mar 9, 2015 11.40 11.45 10.87 11.06 3,740,331
Mar 6, 2015 11.07 11.42 10.85 11.39 4,643,972
Mar 5, 2015 11.21 11.52 10.12 10.99 11,475,602
Mar 4, 2015 11.44 11.88 11.32 11.63 5,603,219
Mar 3, 2015 12.34 12.35 11.75 12.14 3,334,241
Mar 2, 2015 12.26 12.65 12.20 12.34 2,992,614
Feb 27, 2015 12.50 12.55 12.02 12.14 5,401,415
Feb 26, 2015 12.66 12.94 12.29 12.49 2,707,887
Feb 25, 2015 12.18 12.75 12.18 12.64 4,260,119
Feb 24, 2015 12.63 12.89 12.05 12.26 5,201,559
Feb 23, 2015 12.20 12.81 12.10 12.63 5,354,479
Feb 20, 2015 12.40 12.56 12.07 12.16 5,043,876
Feb 19, 2015 12.08 12.60 11.95 12.39 7,159,148
Feb 18, 2015 11.33 12.11 11.27 12.10 7,346,266
Feb 17, 2015 11.04 11.25 10.86 11.20 3,923,469
Feb 13, 2015 11.18 11.30 10.78 10.89 4,899,611
Feb 12, 2015 10.75 11.20 10.61 11.08 13,129,004