Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ACHN Historical Stock Prices |
| Preferred Stock Newsletter |
| ACHN Options Chain |
| Stock Message Boards |
ACHN (ACHN) has the following price history information. Looking back at ACHN historical stock prices for the last five trading days, on January 22, 2020, ACHN opened at $6.22, traded as high as $6.23 and as low as $6.10, and closed at $6.12. Trading volume was a total of 2.00M shares. On January 23, 2020, ACHN opened at $6.12, traded as high as $6.23 and as low as $6.11, and closed at $6.16. Trading volume was a total of 3.16M shares. On January 24, 2020, ACHN opened at $6.16, traded as high as $6.20 and as low as $6.13, and closed at $6.13. Trading volume was a total of 2.45M shares. On January 27, 2020, ACHN opened at $6.98, traded as high as $7.02 and as low as $6.75, and closed at $6.76. Trading volume was a total of 105.65M shares. On January 28, 2020, ACHN opened at $6.76, traded as high as $6.76 and as low as $6.76, and closed at $6.76. Trading volume was a total of 0 shares.
ACHN Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into ACHN shares, starting with a $10,000 purchase of ACHN, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 12/15/2014 | |
| End date: | 01/28/2020 | |
| Start price/share: | $12.72 | |
| End price/share: | $6.76 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -46.86% | |
| Average Annual Total Return: | -11.61% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $5,313.83 | |
| Years: | 5.12 | |
 | |||||
| ACHN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 01/22/2020 | $6.22 | $6.23 | $6.10 | $6.12 | 2.00M |
| 01/23/2020 | $6.12 | $6.23 | $6.11 | $6.16 | 3.16M |
| 01/24/2020 | $6.16 | $6.20 | $6.13 | $6.13 | 2.45M |
| 01/27/2020 | $6.98 | $7.02 | $6.75 | $6.76 | 105.65M |
| 01/28/2020 | $6.76 | $6.76 | $6.76 | $6.76 | 0 |
|
| About ACHN |
| Achillion Pharmaceuticals is a biopharmaceutical company. Co. is engaged in the discovery and development of small molecule drug therapies for immune system disorders. Co. is advancing orally administered small molecules from its platform that target complement factor D, an essential protein of the alternative pathway. The alternative pathway plays a role in a number of disease conditions, including therapeutic areas of nephrology, hematology, ophthalmology and neurology. Initially Co. is targeting C3 glomerulopathy, and immune complex membranoproliferative glomerulonephritis, two related rare diseases affecting the kidney, and paroxysmal nocturnal hemoglobinuria, a blood disorder. |
| ACHN Historical Closing Prices | |
| Date | Close |
| 01/22/2020 | $6.12 |
| 01/23/2020 | $6.16 |
| 01/24/2020 | $6.13 |
| 01/27/2020 | $6.76 |
| 01/28/2020 | $6.76 |
| Healthcare Historical Prices |
| ACHN is categorized under the Healthcare sector; below are some other companies in the same sector:
ACHV Historical Stock Prices Also explore: ACHN shares outstanding history
|
Free ACHN Email Alerts:
ACHN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.