ACHN Quote, Trading Chart, Achison Inc Cl A

home / stock / achn / achn quote

Stock Information
Company Name: Achison Inc Cl A
Stock Symbol: ACHN
Market: NASDAQ
Website: achillion.com
Menu
ACHN ACHN Quote ACHN Short ACHN News ACHN Articles ACHN Message Board
Get ACHN Alerts

News, Short Squeeze, Breakout and More Instantly...
ACHN Quote
Last:$6.15
Change Percent:-0.32%
Open:$6.19
Previous Close:$6.15
High:$6.22
Low:$6.15
Volume:1,182,135
Last Trade Date Time:12/05/2019 04:21:24 pm
Quotes are delayed by 15 to 20 minutes.
ACHN Chart
Last Twenty Trading Days
Date:2019-12-05
Open:$6.19
Close:$6.15
High:$6.22
Low:$6.15
Volume:1,182,135
Date:2019-12-04
Open:$6.22
Close:$6.17
High:$6.25
Low:$6.16
Volume:1,246,038
Date:2019-12-03
Open:$6.18
Close:$6.21
High:$6.25
Low:$6.15
Volume:1,687,245
Date:2019-12-02
Open:$6.23
Close:$6.18
High:$6.23
Low:$6.16
Volume:1,110,755
Date:2019-11-29
Open:$6.21
Close:$6.21
High:$6.23
Low:$6.15
Volume:985,092
Date:2019-11-28
Open:$6.19
Close:$6.19
High:$6.20
Low:$6.15
Volume:604,208
Date:2019-11-27
Open:$6.19
Close:$6.19
High:$6.20
Low:$6.15
Volume:604,205
Date:2019-11-26
Open:$6.21
Close:$6.17
High:$6.21
Low:$6.15
Volume:1,026,329
Date:2019-11-25
Open:$6.19
Close:$6.20
High:$6.25
Low:$6.18
Volume:1,506,259
Date:2019-11-22
Open:$6.18
Close:$6.20
High:$6.20
Low:$6.15
Volume:1,717,950
Date:2019-11-21
Open:$6.18
Close:$6.14
High:$6.25
Low:$6.11
Volume:2,426,797
Date:2019-11-20
Open:$6.26
Close:$6.23
High:$6.29
Low:$6.17
Volume:4,077,582
Date:2019-11-19
Open:$6.28
Close:$6.275
High:$6.345
Low:$6.24
Volume:2,771,587
Date:2019-11-18
Open:$6.28
Close:$6.26
High:$6.28
Low:$6.25
Volume:1,009,778
Date:2019-11-15
Open:$6.39
Close:$6.25
High:$6.39
Low:$6.235
Volume:1,426,512
Date:2019-11-14
Open:$6.34
Close:$6.34
High:$6.37
Low:$6.33
Volume:1,258,754
Date:2019-11-13
Open:$6.35
Close:$6.33
High:$6.35
Low:$6.30
Volume:2,383,347
Date:2019-11-12
Open:$6.35
Close:$6.34
High:$6.36
Low:$6.32
Volume:1,344,246
Date:2019-11-11
Open:$6.34
Close:$6.35
High:$6.37
Low:$6.33
Volume:958,549
Date:2019-11-08
Open:$6.35
Close:$6.36
High:$6.42
Low:$6.31
Volume:1,598,861