Achillion Pharmaceuticals (ACHN)

7.35 +0.03  +0.41%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Achillion Pharmaceuticals Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 7.28 7.35 7.116 7.35 396210
May 24, 2012 7.14 7.37 6.97 7.32 558056
May 23, 2012 6.89 7.19 6.68 7.10 644507
May 22, 2012 7.18 7.30 6.85 6.93 606327
May 21, 2012 6.56 7.29 6.50 7.21 960299
May 18, 2012 6.51 6.75 6.14 6.50 706275
May 17, 2012 6.69 6.72 6.495 6.50 731561
May 16, 2012 6.83 7.00 6.60 6.69 398585
May 15, 2012 7.31 7.40 6.77 6.82 1285025
May 14, 2012 7.11 7.18 6.88 6.89 391120
May 11, 2012 6.75 7.32 6.68 7.20 761886
May 10, 2012 6.49 6.96 6.421 6.80 1125218
May 9, 2012 5.93 6.51 5.78 6.50 1122724
May 8, 2012 5.96 6.06 5.83 6.05 579654
May 7, 2012 6.07 6.184 5.90 5.99 620685
May 4, 2012 6.44 6.468 5.96 5.99 752882
May 3, 2012 6.55 6.58 6.31 6.43 565278
May 2, 2012 6.52 6.71 6.50 6.59 435862
May 1, 2012 6.67 6.77 6.59 6.60 527196
April 30, 2012 6.86 6.86 6.62 6.65 730944
April 27, 2012 6.83 7.08 6.640 6.90 693223
April 26, 2012 6.86 6.95 6.60 6.79 989338
April 24, 2012 6.77 7.14 6.56 6.97 1022585
April 23, 2012 7.20 7.45 6.63 6.745 4860991
April 20, 2012 8.31 8.40 8.09 8.28 796602
April 19, 2012 7.63 8.40 7.16 8.30 6291904
April 18, 2012 9.02 9.51 8.91 9.50 1082253
April 17, 2012 8.88 9.44 8.88 9.05 897605
April 16, 2012 9.12 9.15 8.57 8.77 920791
April 13, 2012 9.59 9.61 9.01 9.02 846975
April 12, 2012 10.13 10.21 9.59 9.64 920346
April 11, 2012 10.57 10.68 10.04 10.15 544101
April 10, 2012 10.59 10.73 10.29 10.36 1292135
April 9, 2012 10.81 10.84 10.42 10.57 970407
April 5, 2012 10.59 11.08 10.48 10.95 1639889
April 4, 2012 10.36 10.58 10.15 10.47 1512510
April 3, 2012 10.17 10.49 10.08 10.46 615366
April 2, 2012 9.63 10.48 9.56 10.17 1338539
March 30, 2012 10.05 10.05 9.56 9.58 478680
March 29, 2012 9.66 10.03 9.44 9.96 885075
March 28, 2012 10.21 10.44 9.55 9.73 696915
March 27, 2012 10.25 10.33 10.08 10.09 659545
March 26, 2012 10.02 10.44 9.95 10.22 547478
March 23, 2012 9.96 10.08 9.76 9.92 389141
March 22, 2012 10.42 10.52 9.855 9.93 677747
March 21, 2012 9.94 9.94 9.94 9.94 0.00
March 20, 2012 10.49 10.53 9.84 9.94 866446
March 19, 2012 10.52 10.73 10.38 10.52 461988
March 16, 2012 10.87 10.96 10.34 10.54 4108524
March 15, 2012 10.70 11.15 10.59 10.80 1065267
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ACHN News

@RmanAudio if it goes over 7.55 clears resistance $ACHN
about 2 days ago by randal
$ACHN Could fall back around $7.60
about 2 days ago by PaarnM
$ACHN - http://stks.co/3yzI http://stks.co/3yzJ Updated chart. $7.40 trigger still intact.
about 2 days ago by Ammeo
$achn $7 handle.....hep c world getting some loving today
about 3 days ago by taketheplunge
$ACHN had a huge fall.....and has consolidated nicely. Should move up very well from here on its news. HF in here now too
about 6 days ago by taketheplunge
$ACHN.... Good mention just now on CNBC....re positive hep c data
about 6 days ago by taketheplunge
Achillion Announces Executive Promotion
May 18, 7:00AM GlobeNewswire
News related to $ACHN, currently -5.6% since open: 'Achillion gets FDA incentives for hepatitis C drug' http://stks.co/3pmu
about 12 days ago by TradeBot
$ACHN up 7% in pre today but $IDIX still the better co. and both heating back up again lately while everyone distracted by $FB
about 12 days ago by QR_Winner
EBR: Watchlist/worksheet/4 Trading Ideas: $OPTR $ACHN $BEAM $V http://stks.co/3pOI
about 12 days ago by TheEquitiesRoom
Short $ACHN @$7.10
about 13 days ago by pennyinvestor29
5 of Last Week's Biggest Winners
May 14, 9:37AM Fool
Today's Watchlist for Short Stocks: $DVAX; $MDR; $TWER; $ACHN; $AH
about 13 days ago by RalfKaiser
$ACHN this one is looking good love the uptrend
about 14 days ago by destinriche
$ACHN wasn't supposed to start going back up yet! I sold all my shares for a tax write off so I could buy back June 1st.
about 14 days ago by PBook
$ACHN Moving up - as it should. They will have 1st and ONLY PI + NS5a combo that works effectively pan-geno IMO
about 17 days ago by azoiso
$ACHN confused - dont see conference call?
about 17 days ago by fraggle1023
$ACHN filed latest Quarterly Report http://stks.co/3kf7
about 17 days ago by MarketBrief
$ACHN nice inital numbers. CC will tell more
about 17 days ago by fraggle1023
@WalkenTalken nailed this $soda. For his next trick maybe he can endorse some $ACHN for me. Find out his take on $PCLN $MCP
about 18 days ago by HTB_Krull
$achn now green too......what is going on in hep c world? $achn $idix
about 19 days ago by taketheplunge
@studatnu i agree im done with $gale for a while too. long $arna short $achn $vvus. What are you working with
about 19 days ago by AaronM
$achn buying.....hep c play
about 20 days ago by taketheplunge
@Bleedblue absloutly, I have a hunch AF write for other reasons than just to share his "insite" ($$$) long $arna.. No longer long $achn lol
about 26 days ago by AaronM
RT @AaronM @Bleedblue sorry about that confusion.. I heart $ARNA.. $ACHN blows < stop reading AF's columns and go long bud!>
about 26 days ago by Bleedblue
@Bleedblue sorry about that confusion.. I heart $arna.. $achn blows
about 26 days ago by AaronM
$achn any news on that?
about 27 days ago by cicciogagiotto
Benzinga's Top Downgrades
Apr 23, 7:56AM Benzinga

Recent Quotes

Symbol Price Chg Chg % Market Cap
ACHN 7.35 +0.03 +0.41% 518.69M
ABB 16.18 -0.22 -1.34% 37.45B
ABAX 32.56 -0.02 -0.06% 706.23M
AB 13.38 -0.19 -1.40% 1.407B
AAXJ 49.90 -0.38 -0.76%
AAWW 45.92 -0.76 -1.63% 1.208B
AAV 2.83 -0.01 -0.35% 471.39M
AAU 2.01 -0.04 -1.95% 118.83M
AAPL 562.29 -3.03 -0.54% 524.26B
AAP 73.67 +0.74 +1.01% 5.373B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close