NASDAQ, ACHN End of Day and Historical Stock Data [Achillion Pharmaceuticals]

ACHN

Achillion Pharmaceuticals

08/22/2019

LAST: 4.570	CHANGE: 0.17	OPEN: 4.770	HIGH: 4.770	ASK: 3.200	VOLUME: 1,761,000
LAST: 4.570	CHANGE(%): 3.59	PREV: 4.740	LOW: 4.550	BID: 12.050	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08/22/19	4.770	4.770	4.550	4.570	1,761,000
08/21/19	4.620	4.750	4.585	4.740	881,800
08/20/19	4.630	4.670	4.520	4.600	1,075,900
08/19/19	4.860	4.910	4.565	4.650	946,300
08/16/19	4.750	4.850	4.710	4.770	1,028,500
08/15/19	4.780	4.870	4.620	4.720	1,062,400
08/14/19	4.570	5.000	4.470	4.760	2,290,900
08/13/19	4.620	4.780	4.570	4.690	1,068,100
08/12/19	4.680	4.840	4.550	4.600	1,273,400
08/09/19	4.770	4.850	4.490	4.680	1,312,900

COMPANY PROFILE

NASDAQ, ACHN - Achillion Pharmaceuticals

We are a biopharmaceutical company focused on the discovery, development and commercialization of innovative treatments for infectious diseases. Within the anti-infective market, we are currently concentrating on the development of antivirals for the treatment of HIV infection and chronic hepatitis C and the development of antibacterials for the treatment of serious hospital-based bacterial infections. We have advanced our lead drug candidate, elvucitabine for the treatment of HIV infection, into phase II clinical trials. In addition, we are advancing two late-stage preclinical candidates: ACH-1095, an NS4A antagonist for the treatment of chronic hepatitis C, being developed in collaboration with Gilead Sciences, and ACH-702 for the treatment of serious hospital-based bacterial infections. We are also developing a series of inhibitors of HCV protease in early preclinical assessment. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Consumer Durables
Industry:	Major Pharmaceuticals
P/E Ratio:	N/A
PEG Ratio:	N/A
EPS:	N/A
DivYield:	N/A
PtB:	1.4
PtS:	33.83
EBITDA:	N/A
Shares:	136.76M
Market Cap:	625.00M
52wk range:	1.29 - 5.03

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Oct 26, 2006

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	7,991	-29	0.36
DJI	26,252	50	0.19
SP500	2,923	-1	0.05
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,499	-4	0.29
BDI	1,200	49	4.26
HSI	30,063	-253	0.83