Achillion Pharmaceuticals

ACHN

3.01

+0.02

+0.7%

Please Login or Register

Login|Register FREE

Stock Price
Open: 3.01
Prev. Close: 2.99
Low/Hi: 2.86 - 3.01
52-Week: 2.69 - 5.66
Volumes
Equity: 3,286,019
90-Day Avg: 2,151,033
Option: 640
90-Day Avg: 774
Volatility
Todays Stock Vol: 75.4
20-Day (HV): 46.9
52-Week (HV): 53.5
30-Day IV: 54.2 +1.6
IV Pct Rank: 55% Moderate
Fundamental
Div. Yield:
Earnings: 23-Feb (Est.)
P/E Ratio:
Market Cap: 415.0 M
Short Int Pct: 0.0%
Pct Held By Inst.: 79.8%
Stock Info
Type: Common
Sector: Healthcare
Industry: Biotechnology

ACHN Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for ACHN stock. Includes Opening, Closing, High, and Low trade prices for the day, as well as the day's volume and closing price change. All prices shown are adjusted for splits. If the stock has options listed, the table also displays 30-day implied volatility and option trading volume for each trading day available.

▲ Close

Premium Feature

Login|Subscribe

Stock Trading Option Trading
Date Open High Low Close Change % Chg Volume Day
VWAP
IV30 % Chg Volume % Call % Put
22-Jan-2018 3.01 3.01 2.86 3.01 +0.02 +0.7% 3,286,019 2.93 54.2 +3.0% 640 95.3% 4.7%
19-Jan-2018 2.93 2.99 2.84 2.99 +0.04 +1.4% 1,687,681 -- 52.6 -15.0% 1,110 81.4% 18.6%
18-Jan-2018 2.87 2.98 2.76 2.95 +0.05 +1.7% 1,633,834 2.90 61.9 -3.7% 1,455 88.9% 11.1%
17-Jan-2018 2.95 2.96 2.83 2.90 -0.03 -1.0% 1,961,272 2.89 64.3 +24.5% 76 92.1% 7.9%
16-Jan-2018 3.01 3.03 2.89 2.93 -0.06 -2.0% 1,400,120 2.95 51.7 -18.1% 334 91.0% 9.0%
12-Jan-2018 3.00 3.04 2.89 2.99 0.00 0.0% 1,467,546 2.97 63.1 +3.3% 141 44.7% 55.3%
11-Jan-2018 2.99 3.00 2.92 2.99 +0.02 +0.7% 1,235,318 2.97 61.1 -9.7% 136 100.0% 0.0%
10-Jan-2018 2.96 3.00 2.91 2.97 -0.01 -0.3% 1,073,716 2.97 67.7 -3.7% 470 100.0% 0.0%
9-Jan-2018 2.99 3.02 2.97 2.98 +0.01 +0.3% 1,454,182 2.99 70.3 +11.8% 158 100.0% 0.0%
8-Jan-2018 3.03 3.04 2.92 2.97 -0.08 -2.5% 2,095,321 2.98 62.9 -4.1% 113 53.1% 46.9%
5-Jan-2018 3.11 3.15 3.02 3.05 -0.09 -2.7% 1,483,754 3.08 65.6 +5.5% 132 99.2% 0.8%
4-Jan-2018 3.18 3.22 3.04 3.13 -0.02 -0.6% 3,045,073 3.12 62.1 +6.0% 220 88.2% 11.8%
3-Jan-2018 3.11 3.16 3.05 3.15 +0.06 +1.9% 2,304,812 3.12 58.6 -8.2% 292 65.8% 34.2%
2-Jan-2018 2.89 3.10 2.86 3.09 +0.21 +7.3% 2,854,278 3.01 63.8 +1.4% 1,360 99.9% 0.1%
29-Dec-2017 2.94 3.01 2.87 2.88 -0.07 -2.4% 2,159,684 2.96 63.0 -5.6% 541 98.7% 1.3%
28-Dec-2017 2.97 3.01 2.91 2.95 -0.03 -1.0% 1,823,731 2.95 66.7 +0.2% 331 60.7% 39.3%
27-Dec-2017 2.98 3.03 2.95 2.98 +0.03 +1.0% 3,371,869 2.99 66.5 +30.0% 134 91.0% 9.0%
26-Dec-2017 2.96 3.04 2.92 2.95 -0.01 -0.3% 1,909,921 2.96 51.2 -22.0% 162 87.0% 13.0%
22-Dec-2017 2.90 3.00 2.86 2.96 +0.06 +2.1% 2,198,102 2.94 65.6 +14.6% 224 97.3% 2.7%
21-Dec-2017 2.93 2.98 2.86 2.90 -0.04 -1.4% 1,341,871 2.92 57.3 -11.0% 79 100.0% 0.0%
20-Dec-2017 2.92 2.99 2.80 2.94 +0.06 +2.1% 4,612,529 2.91 64.3 -8.2% 317 41.0% 59.0%
19-Dec-2017 2.84 3.00 2.81 2.88 +0.06 +2.1% 6,572,959 2.92 70.0 -4.1% 432 61.3% 38.7%
18-Dec-2017 2.77 2.94 2.75 2.82 +0.06 +2.2% 6,183,741 2.84 73.1 +13.7% 1,184 92.5% 7.5%
15-Dec-2017 2.85 2.91 2.69 2.76 -0.13 -4.5% 9,775,424 2.80 64.3 -2.5% 125 36.0% 64.0%
14-Dec-2017 2.90 3.00 2.86 2.89 0.00 0.0% 2,591,974 2.93 65.9 -7.1% 282 20.6% 79.4%
13-Dec-2017 2.82 3.00 2.81 2.89 +0.06 +2.1% 6,645,764 2.92 70.9 +26.1% 574 88.5% 11.5%
12-Dec-2017 2.90 2.91 2.80 2.83 -0.03 -1.0% 1,439,617 2.87 56.3 -8.7% 52 100.0% 0.0%
11-Dec-2017 3.00 3.00 2.85 2.86 -0.04 -1.4% 1,195,979 2.91 61.6 +14.0% 233 97.4% 2.6%
8-Dec-2017 2.91 2.95 2.88 2.90 0.00 0.0% 1,883,181 2.91 54.1 -15.4% 122 15.6% 84.4%
7-Dec-2017 3.00 3.00 2.89 2.90 -0.09 -3.0% 2,100,094 2.94 63.9 +5.0% 215 100.0% 0.0%
6-Dec-2017 3.03 3.07 2.95 2.99 -0.02 -0.7% 1,250,854 3.00 60.9 -0.6% 445 54.4% 45.6%
5-Dec-2017 2.99 3.04 2.98 3.01 +0.02 +0.7% 1,810,381 3.01 61.2 +0.1% 285 57.9% 42.1%
4-Dec-2017 3.07 3.13 2.96 2.99 -0.03 -1.0% 5,466,168 3.04 61.2 -5.7% 218 75.2% 24.8%
1-Dec-2017 3.14 3.20 2.92 3.02 -0.10 -3.2% 3,915,035 3.06 64.9 -0.3% 230 88.7% 11.3%
30-Nov-2017 3.18 3.21 3.09 3.12 -0.08 -2.5% 3,231,487 3.15 65.1 +15.2% 39 53.8% 46.2%
29-Nov-2017 3.24 3.31 3.19 3.20 -0.05 -1.5% 1,535,386 3.24 56.5 -16.2% 25 100.0% 0.0%
28-Nov-2017 3.29 3.31 3.23 3.25 -0.02 -0.6% 2,538,320 3.27 67.5 +11.5% 96 89.6% 10.4%
27-Nov-2017 3.28 3.36 3.25 3.27 +0.03 +0.9% 1,466,212 3.30 60.5 +5.8% 166 66.9% 33.1%
24-Nov-2017 3.36 3.40 3.23 3.24 -0.12 -3.6% 1,577,965 3.32 57.2 -2.7% 83 74.7% 25.3%
22-Nov-2017 3.45 3.54 3.34 3.36 -0.07 -2.0% 1,387,738 3.41 58.8 -16.4% 190 93.7% 6.3%
21-Nov-2017 3.49 3.52 3.39 3.43 -0.02 -0.6% 1,297,706 3.46 70.3 +21.5% 268 51.5% 48.5%
20-Nov-2017 3.44 3.51 3.43 3.45 +0.02 +0.6% 1,601,576 3.46 57.9 -17.1% 340 92.4% 7.6%
17-Nov-2017 3.55 3.55 3.38 3.43 -0.13 -3.7% 1,995,620 3.44 69.8 -2.9% 401 45.1% 54.9%
16-Nov-2017 3.26 3.70 3.18 3.56 +0.53 +17.5% 14,869,385 3.49 71.9 -16.9% 4,119 13.1% 86.9%
15-Nov-2017 3.35 3.44 2.95 3.03 -0.66 -17.9% 8,084,237 3.19 86.5 +91.0% 31,131 12.7% 87.3%
14-Nov-2017 3.85 3.85 3.64 3.69 -0.16 -4.2% 1,150,624 3.71 45.3 -15.5% 587 98.3% 1.7%
13-Nov-2017 3.90 3.91 3.76 3.85 -0.04 -1.0% 713,030 3.83 53.6 +5.6% 158 87.3% 12.7%
10-Nov-2017 3.83 3.94 3.83 3.89 +0.04 +1.0% 502,116 3.89 50.8 +0.2% 164 97.0% 3.0%
9-Nov-2017 3.88 3.89 3.73 3.85 -0.04 -1.0% 1,989,697 3.81 50.7 -1.1% 56 80.4% 19.6%
8-Nov-2017 3.95 4.01 3.85 3.89 -0.09 -2.3% 672,956 3.90 51.3 -3.6% 140 100.0% 0.0%
7-Nov-2017 4.02 4.05 3.87 3.98 -0.02 -0.5% 939,272 3.96 53.2 +2.2% 64 92.2% 7.8%
6-Nov-2017 4.05 4.17 3.98 4.00 -0.05 -1.2% 1,022,180 4.05 52.1 +4.0% 375 98.7% 1.3%
3-Nov-2017 3.96 4.10 3.87 4.05 +0.05 +1.3% 1,359,956 4.02 50.1 -10.7% 160 93.1% 6.9%
2-Nov-2017 3.88 4.08 3.86 4.00 +0.10 +2.6% 1,286,485 4.00 56.1 +5.5% 435 60.0% 40.0%
1-Nov-2017 4.06 4.06 3.86 3.90 -0.12 -3.0% 810,516 3.94 53.1 -11.3% 190 100.0% 0.0%
31-Oct-2017 4.09 4.18 3.98 4.02 -0.04 -1.0% 855,117 4.05 59.9 +5.4% 506 100.0% 0.0%
30-Oct-2017 3.94 4.11 3.91 4.06 +0.13 +3.3% 1,120,951 4.03 56.8 +6.7% 327 94.5% 5.5%
27-Oct-2017 3.71 3.93 3.67 3.93 +0.22 +5.9% 1,121,768 3.81 53.2 +6.0% 147 100.0% 0.0%
26-Oct-2017 3.72 3.81 3.64 3.71 -0.03 -0.8% 856,482 3.73 50.2 -13.8% 168 98.8% 1.2%
25-Oct-2017 3.83 3.88 3.72 3.74 -0.09 -2.3% 1,451,549 3.80 58.2 +14.0% 114 50.0% 50.0%
24-Oct-2017 4.04 4.10 3.82 3.83 -0.18 -4.5% 1,969,328 3.94 51.1 -4.1% 292 96.6% 3.4%
23-Oct-2017 4.18 4.18 4.00 4.01 -0.14 -3.4% 3,446,206 4.05 53.3 -1.9% 5,647 99.2% 0.8%
20-Oct-2017 4.20 4.25 4.02 4.15 -0.01 -0.2% 1,960,745 4.15 54.3 +1.6% 88 98.9% 1.1%
19-Oct-2017 4.26 4.34 4.12 4.16 -0.12 -2.8% 2,819,929 4.20 53.4 +4.8% 339 100.0% 0.0%
18-Oct-2017 4.29 4.37 4.23 4.28 -0.03 -0.7% 763,913 4.27 51.0 -0.6% 56 26.8% 73.2%
17-Oct-2017 4.37 4.43 4.28 4.31 -0.09 -2.0% 575,893 4.34 51.3 -9.3% 110 90.9% 9.1%
16-Oct-2017 4.59 4.63 4.35 4.40 -0.19 -4.1% 1,256,605 4.45 56.5 +9.9% 123 100.0% 0.0%
13-Oct-2017 4.60 4.60 4.45 4.59 0.00 0.0% 832,699 4.54 51.4 -1.4% 219 100.0% 0.0%
12-Oct-2017 4.55 4.67 4.55 4.59 +0.01 +0.2% 776,337 4.61 52.2 -1.7% 210 100.0% 0.0%
11-Oct-2017 4.69 4.69 4.53 4.58 -0.09 -1.9% 1,262,305 4.60 53.0 +4.4% 97 100.0% 0.0%
10-Oct-2017 4.71 4.72 4.61 4.67 -0.03 -0.6% 816,958 4.68 50.8 -4.0% 144 94.4% 5.6%
9-Oct-2017 4.75 4.80 4.63 4.70 -0.06 -1.3% 821,136 4.70 52.9 -4.0% 561 27.3% 72.7%
6-Oct-2017 4.66 4.82 4.61 4.76 +0.05 +1.1% 1,005,429 4.71 55.1 +6.3% 230 99.1% 0.9%
5-Oct-2017 4.50 4.73 4.49 4.71 +0.19 +4.2% 952,394 4.64 51.8 -9.6% 133 96.2% 3.8%
4-Oct-2017 4.66 4.68 4.51 4.52 -0.17 -3.6% 1,014,408 4.58 57.3 +17.4% 32 100.0% 0.0%
3-Oct-2017 4.75 4.75 4.51 4.69 -0.03 -0.6% 1,100,364 4.63 48.8 -6.3% 144 85.4% 14.6%
2-Oct-2017 4.49 4.79 4.49 4.72 +0.23 +5.1% 1,610,611 4.67 52.1 +0.4% 933 95.3% 4.7%
29-Sep-2017 4.40 4.53 4.31 4.49 +0.12 +2.7% 1,095,922 4.46 52.0 -4.1% 295 100.0% 0.0%
28-Sep-2017 4.34 4.39 4.27 4.37 0.00 0.0% 997,356 4.33 54.1 +2.2% 463 97.6% 2.4%
27-Sep-2017 4.08 4.43 4.06 4.37 +0.30 +7.4% 1,663,692 4.30 53.0 +19.8% 1,527 97.7% 2.3%
26-Sep-2017 4.20 4.23 3.99 4.07 -0.12 -2.9% 1,208,157 4.07 44.2 +1.5% 130 80.8% 19.2%
25-Sep-2017 4.12 4.25 4.10 4.19 +0.08 +1.9% 933,702 4.19 43.6 +12.1% 517 100.0% 0.0%
22-Sep-2017 4.08 4.16 4.00 4.11 +0.01 +0.2% 794,057 4.11 38.9 -12.0% 338 40.8% 59.2%
21-Sep-2017 4.20 4.21 3.94 4.10 +0.01 +0.2% 1,866,817 4.11 44.2 +3.3% 260 100.0% 0.0%
20-Sep-2017 3.83 4.14 3.82 4.09 +0.23 +6.0% 1,935,136 4.00 42.8 -5.1% 782 97.4% 2.6%
19-Sep-2017 3.74 3.89 3.73 3.86 +0.12 +3.2% 1,304,289 3.84 45.1 +3.8% 303 100.0% 0.0%
18-Sep-2017 3.72 3.80 3.65 3.74 +0.04 +1.1% 2,098,031 3.75 43.4 -2.2% 325 88.6% 11.4%
15-Sep-2017 3.60 3.72 3.56 3.70 +0.13 +3.6% 2,388,457 3.66 44.4 0.0% 190 91.6% 8.4%
14-Sep-2017 3.63 3.70 3.54 3.57 -0.09 -2.5% 1,510,511 3.60 44.4 -7.1% 145 25.5% 74.5%
13-Sep-2017 3.70 3.70 3.57 3.66 -0.07 -1.9% 2,452,430 3.63 47.8 -18.2% 2,006 93.3% 6.7%
12-Sep-2017 3.85 3.95 3.71 3.73 -0.10 -2.5% 2,975,028 3.85 58.5 -0.3% 374 96.3% 3.7%
11-Sep-2017 3.77 4.49 3.61 3.83 -1.08 -22.1% 11,084,714 3.92 58.7 +23.8% 804 62.8% 37.2%
8-Sep-2017 4.88 5.00 4.84 4.91 +0.01 +0.2% 1,007,080 4.92 47.4 +0.7% 364 97.3% 2.7%
7-Sep-2017 4.80 4.93 4.72 4.90 +0.07 +1.4% 818,655 4.87 47.0 -1.7% 797 100.0% 0.0%
6-Sep-2017 4.85 4.89 4.76 4.83 -0.01 -0.2% 667,542 4.83 47.9 +2.9% 348 86.2% 13.8%
5-Sep-2017 4.96 4.98 4.80 4.84 -0.15 -3.0% 1,222,648 4.87 46.5 -2.2% 42 61.9% 38.1%
1-Sep-2017 5.10 5.14 4.91 4.99 -0.12 -2.3% 1,424,798 4.99 47.6 -2.7% 1,597 18.4% 81.6%
31-Aug-2017 5.07 5.19 5.00 5.11 +0.07 +1.4% 1,521,902 5.09 48.9 +3.6% 357 97.2% 2.8%
30-Aug-2017 4.96 5.11 4.92 5.04 +0.06 +1.2% 884,655 5.05 47.2 -9.2% 262 97.7% 2.3%
29-Aug-2017 4.97 5.01 4.93 4.98 -0.02 -0.4% 688,418 4.98 52.1 +1.0% 192 47.9% 52.1%
28-Aug-2017 4.96 5.01 4.84 5.00 +0.08 +1.6% 1,095,301 4.95 51.5 +8.5% 187 93.6% 6.4%
25-Aug-2017 4.97 4.98 4.86 4.92 -0.04 -0.8% 1,084,509 4.91 47.5 -1.5% 63 57.1% 42.9%
24-Aug-2017 4.83 4.97 4.78 4.96 +0.14 +2.9% 846,776 4.92 48.2 -3.6% 486 98.8% 1.2%
23-Aug-2017 4.79 4.86 4.72 4.82 0.00 0.0% 955,586 4.79 50.0 +4.7% 514 98.1% 1.9%
22-Aug-2017 4.66 4.82 4.65 4.82 +0.17 +3.7% 749,269 4.75 47.8 -8.7% 254 93.7% 6.3%
21-Aug-2017 4.66 4.74 4.55 4.65 -0.02 -0.4% 742,170 4.64 52.3 -2.9% 309 92.2% 7.8%
18-Aug-2017 4.83 4.86 4.66 4.67 -0.21 -4.3% 1,489,155 4.74 53.9 -11.9% 247 56.3% 43.7%
17-Aug-2017 4.87 5.02 4.83 4.88 0.00 0.0% 1,532,080 4.94 61.2 +16.2% 301 89.4% 10.6%
16-Aug-2017 5.04 5.10 4.83 4.88 -0.12 -2.4% 1,660,665 4.96 52.7 -5.2% 688 70.1% 29.9%
15-Aug-2017 4.84 5.05 4.82 5.00 +0.13 +2.7% 1,684,495 4.97 55.5 -13.6% 390 91.8% 8.2%
14-Aug-2017 4.73 4.94 4.65 4.87 +0.17 +3.7% 2,431,591 4.86 64.3 +0.2% 569 47.3% 52.7%
11-Aug-2017 4.44 4.70 4.30 4.70 +0.27 +6.0% 1,794,270 4.53 64.2 +8.5% 501 80.2% 19.8%
10-Aug-2017 4.55 4.65 4.23 4.43 -0.38 -7.9% 4,831,175 4.42 59.1 -10.0% 1,959 79.7% 20.3%
9-Aug-2017 4.70 5.66 4.61 4.81 +0.80 +20.0% 25,257,104 5.07 65.7 -55.9% 7,642 71.1% 28.9%
8-Aug-2017 4.00 4.14 3.98 4.01 +0.04 +1.0% 2,077,724 4.06 148.8 +38.3% 3,510 90.1% 9.9%
7-Aug-2017 3.95 4.02 3.94 3.97 +0.03 +0.8% 1,082,539 3.99 107.6 +7.9% 352 100.0% 0.0%
4-Aug-2017 3.90 3.97 3.86 3.94 +0.04 +1.0% 758,407 3.94 99.7 -7.1% 292 77.7% 22.3%
3-Aug-2017 3.99 4.06 3.90 3.90 -0.11 -2.7% 936,971 3.96 107.4 +0.2% 155 48.4% 51.6%
2-Aug-2017 4.02 4.12 3.99 4.01 -0.02 -0.5% 1,053,146 4.03 107.1 +4.5% 132 91.7% 8.3%
1-Aug-2017 4.14 4.14 3.90 4.03 -0.07 -1.7% 1,640,370 4.01 102.5 +18.0% 600 52.7% 47.3%
31-Jul-2017 4.22 4.23 4.10 4.10 -0.11 -2.6% 1,040,263 4.15 86.9 +5.7% 5,740 4.9% 95.1%
28-Jul-2017 4.10 4.24 4.05 4.21 +0.09 +2.2% 511,201 4.18 82.2 +2.8% 154 86.4% 13.6%
27-Jul-2017 4.21 4.28 4.11 4.12 -0.08 -1.9% 993,911 4.17 79.9 +2.2% 203 88.2% 11.8%
26-Jul-2017 4.22 4.28 4.16 4.20 -0.02 -0.5% 1,008,423 4.23 78.2 +6.0% 4,062 37.8% 62.2%
25-Jul-2017 4.30 4.33 4.16 4.22 -0.05 -1.2% 848,334 4.23 73.7 +5.6% 736 98.2% 1.8%
24-Jul-2017 4.09 4.29 4.09 4.27 +0.16 +3.9% 1,124,971 4.23 69.8 -19.0% 433 88.7% 11.3%
21-Jul-2017 4.38 4.38 4.09 4.11 -0.21 -4.9% 1,681,353 4.17 86.2 +8.8% 643 86.2% 13.8%
20-Jul-2017 4.36 4.44 4.29 4.32 -0.04 -0.9% 977,240 4.34 79.2 +4.8% 241 67.2% 32.8%
19-Jul-2017 4.39 4.49 4.31 4.36 0.00 0.0% 639,984 4.36 75.6 +3.8% 81 98.8% 1.2%
18-Jul-2017 4.40 4.40 4.30 4.36 -0.05 -1.1% 710,876 4.35 72.8 -11.9% 71 100.0% 0.0%
17-Jul-2017 4.51 4.53 4.39 4.41 -0.07 -1.6% 774,878 4.46 82.6 -1.4% 2,629 4.0% 96.0%
14-Jul-2017 4.61 4.69 4.46 4.48 -0.11 -2.4% 775,161 4.54 83.8 +16.7% 567 99.3% 0.7%
13-Jul-2017 4.58 4.66 4.47 4.59 -0.01 -0.2% 1,061,862 4.54 71.9 +10.6% 65 92.3% 7.7%
12-Jul-2017 4.54 4.63 4.46 4.60 +0.10 +2.2% 799,509 4.59 64.9 -11.6% 206 100.0% 0.0%
11-Jul-2017 4.58 4.64 4.37 4.50 -0.10 -2.2% 1,488,670 4.48 73.4 +16.0% 123 89.4% 10.6%
10-Jul-2017 4.75 4.83 4.57 4.60 -0.18 -3.8% 1,296,246 4.62 63.3 -12.1% 169 92.3% 7.7%
7-Jul-2017 4.89 4.99 4.76 4.78 -0.09 -1.8% 1,173,824 4.86 72.0 -5.1% 599 71.6% 28.4%
6-Jul-2017 5.10 5.13 4.85 4.87 -0.28 -5.4% 1,573,490 4.97 75.8 -2.6% 1,438 98.2% 1.8%
5-Jul-2017 4.70 5.20 4.63 5.15 +0.43 +9.1% 2,991,391 5.05 77.9 +22.9% 2,727 97.1% 2.9%
3-Jul-2017 4.59 4.77 4.58 4.72 +0.13 +2.8% 752,068 4.71 63.4 +1.2% 382 99.7% 0.3%
30-Jun-2017 4.52 4.64 4.47 4.59 +0.09 +2.0% 1,625,238 4.57 62.6 +3.1% 244 87.7% 12.3%
29-Jun-2017 4.45 4.59 4.40 4.50 +0.06 +1.4% 1,029,398 4.50 60.8 +4.2% 160 80.0% 20.0%
28-Jun-2017 4.45 4.54 4.36 4.44 +0.02 +0.5% 2,565,088 4.43 58.3 -5.3% 343 48.1% 51.9%
27-Jun-2017 4.40 4.50 4.37 4.42 +0.02 +0.5% 1,916,132 4.43 61.6 +2.9% 333 60.1% 39.9%
26-Jun-2017 4.40 4.48 4.36 4.40 +0.02 +0.5% 1,652,279 4.41 59.9 +10.5% 116 91.4% 8.6%
23-Jun-2017 4.29 4.40 4.26 4.38 +0.08 +1.9% 5,220,406 4.33 54.2 -17.3% 699 98.7% 1.3%
22-Jun-2017 4.24 4.42 4.24 4.30 +0.07 +1.7% 1,211,827 4.33 65.5 -4.2% 105 69.5% 30.5%
21-Jun-2017 4.55 4.58 4.20 4.23 -0.28 -6.2% 1,881,101 4.35 68.4 +2.3% 266 84.2% 15.8%
20-Jun-2017 4.38 4.61 4.34 4.51 +0.14 +3.2% 1,909,947 4.51 66.9 -1.5% 1,097 99.1% 0.9%
19-Jun-2017 4.22 4.39 4.22 4.37 +0.14 +3.3% 970,214 4.34 67.9 -9.1% 944 82.1% 17.9%
16-Jun-2017 4.11 4.23 4.07 4.23 +0.07 +1.7% 2,451,532 4.16 74.7 -0.5% 899 89.9% 10.1%
15-Jun-2017 4.21 4.27 4.09 4.16 -0.10 -2.3% 734,582 4.14 75.1 +6.4% 265 65.7% 34.3%
14-Jun-2017 4.27 4.36 4.18 4.26 0.00 0.0% 643,137 4.28 70.5 +2.4% 123 98.4% 1.6%
13-Jun-2017 4.12 4.37 4.08 4.26 +0.14 +3.4% 927,176 4.26 68.9 +1.2% 374 95.7% 4.3%
12-Jun-2017 4.16 4.20 4.03 4.12 -0.07 -1.7% 991,833 4.11 68.1 +0.3% 630 99.8% 0.2%
9-Jun-2017 4.35 4.35 4.16 4.19 -0.16 -3.7% 1,598,996 4.22 67.9 +2.8% 150 64.7% 35.3%
8-Jun-2017 4.48 4.56 4.32 4.35 -0.15 -3.3% 1,750,779 4.40 66.0 -13.4% 240 45.0% 55.0%
7-Jun-2017 4.71 4.72 4.45 4.50 -0.17 -3.6% 1,136,138 4.54 76.2 +5.7% 515 57.7% 42.3%
6-Jun-2017 4.79 4.88 4.64 4.67 -0.13 -2.7% 954,467 4.72 72.1 +6.2% 308 94.5% 5.5%
5-Jun-2017 4.95 4.97 4.54 4.80 -0.23 -4.6% 2,596,662 4.73 67.9 +7.3% 424 78.5% 21.5%
2-Jun-2017 4.50 5.17 4.50 5.03 +0.52 +11.5% 5,233,001 4.92 63.4 +11.1% 7,337 22.5% 77.5%
1-Jun-2017 4.43 4.51 4.38 4.51 +0.06 +1.3% 1,451,662 4.46 57.0 -25.0% 506 100.0% 0.0%
31-May-2017 4.39 4.52 4.35 4.45 +0.10 +2.3% 3,084,930 4.43 76.0 +35.5% 290 99.3% 0.7%
30-May-2017 4.22 4.37 4.19 4.35 +0.14 +3.3% 2,097,497 4.29 56.1 -11.6% 131 100.0% 0.0%
26-May-2017 4.13 4.32 4.13 4.21 +0.06 +1.4% 1,382,402 4.24 63.4 +6.7% 376 38.6% 61.4%
25-May-2017 4.17 4.19 4.10 4.15 +0.01 +0.2% 869,489 4.15 59.5 +14.8% 8 100.0% 0.0%
24-May-2017 4.15 4.22 4.07 4.14 +0.01 +0.2% 711,195 4.16 51.8 -7.1% 121 94.2% 5.8%
23-May-2017 4.12 4.23 4.11 4.13 -0.02 -0.5% 693,024 4.16 55.8 -8.8% 95 98.9% 1.1%
22-May-2017 4.25 4.35 4.12 4.15 -0.12 -2.8% 1,031,132 4.18 61.2 -7.1% 286 81.8% 18.2%
19-May-2017 4.31 4.41 4.20 4.27 -0.14 -3.2% 2,120,950 4.27 65.8 -9.1% 297 74.7% 25.3%
18-May-2017 3.97 4.47 3.96 4.41 +0.63 +16.7% 5,742,277 4.33 72.4 +36.7% 1,015 88.2% 11.8%
17-May-2017 3.85 3.87 3.71 3.78 -0.14 -3.6% 1,117,094 3.78 53.0 -9.2% 72 76.4% 23.6%
16-May-2017 3.91 3.93 3.85 3.92 +0.01 +0.3% 790,829 3.90 58.3 +12.6% 74 100.0% 0.0%
15-May-2017 3.89 3.97 3.87 3.91 +0.04 +1.0% 916,067 3.91 51.8 +25.5% 135 82.2% 17.8%
12-May-2017 3.87 3.94 3.83 3.87 -0.01 -0.3% 603,024 3.89 41.3 -18.7% 96 99.0% 1.0%
11-May-2017 3.92 3.95 3.85 3.88 -0.04 -1.0% 744,169 3.89 50.8 +23.7% 19 94.7% 5.3%
10-May-2017 3.88 3.98 3.84 3.92 +0.04 +1.0% 913,851 3.92 41.1 -17.8% 60 100.0% 0.0%
9-May-2017 3.80 3.89 3.74 3.88 +0.08 +2.1% 1,125,587 3.83 50.0 -4.8% 61 50.8% 49.2%
8-May-2017 3.72 3.93 3.69 3.80 +0.09 +2.4% 1,649,319 3.84 52.5 +0.3% 500 96.6% 3.4%
5-May-2017 3.49 3.74 3.42 3.71 +0.27 +7.8% 1,622,600 3.64 52.4 +11.1% 115 91.3% 8.7%
4-May-2017 3.52 3.58 3.30 3.44 -0.08 -2.3% 1,509,483 3.46 47.2 +10.7% 169 98.8% 1.2%
3-May-2017 3.50 3.63 3.50 3.52 +0.02 +0.6% 838,499 3.55 42.6 +22.6% 41 2.4% 97.6%
2-May-2017 3.57 3.69 3.47 3.50 -0.03 -0.8% 1,045,441 3.57 34.8 -7.1% 143 90.2% 9.8%
1-May-2017 3.40 3.57 3.37 3.53 +0.12 +3.5% 995,482 3.50 37.4 -28.9% 333 24.3% 75.7%
28-Apr-2017 3.44 3.44 3.36 3.41 -0.01 -0.3% 694,127 3.39 52.6 +6.6% 27 85.2% 14.8%
27-Apr-2017 3.53 3.55 3.42 3.42 -0.08 -2.3% 785,054 3.46 49.4 -2.2% 91 78.0% 22.0%
26-Apr-2017 3.47 3.56 3.42 3.50 +0.02 +0.6% 1,037,398 3.51 50.5 +14.0% 338 94.7% 5.3%
25-Apr-2017 3.25 3.52 3.22 3.48 +0.27 +8.4% 2,036,478 3.42 44.3 -7.1% 767 73.9% 26.1%
24-Apr-2017 3.70 3.74 3.15 3.21 -0.43 -11.8% 4,645,370 3.37 47.7 -16.7% 1,977 86.0% 14.0%
21-Apr-2017 3.64 3.67 3.54 3.64 -0.02 -0.5% 1,410,986 3.60 57.2 +24.0% 479 85.4% 14.6%
20-Apr-2017 3.55 3.66 3.54 3.66 +0.12 +3.4% 974,095 3.61 46.1 +2.0% 95 96.8% 3.2%
19-Apr-2017 3.62 3.70 3.54 3.54 -0.07 -1.9% 879,206 3.61 45.2 -11.3% 1,854 89.1% 10.9%
18-Apr-2017 3.62 3.65 3.55 3.61 -0.02 -0.6% 1,303,208 3.60 51.0 -4.7% 51 49.0% 51.0%
17-Apr-2017 3.64 3.70 3.59 3.63 +0.01 +0.3% 755,301 3.64 53.5 +37.2% 32 68.8% 31.3%
13-Apr-2017 3.61 3.73 3.60 3.62 0.00 0.0% 1,061,472 3.66 39.0 -6.4% 13 100.0% 0.0%
12-Apr-2017 3.69 3.71 3.61 3.62 -0.05 -1.4% 892,963 3.64 41.7 -17.8% 124 92.7% 7.3%
11-Apr-2017 3.72 3.77 3.64 3.67 -0.07 -1.9% 1,326,149 3.67 50.7 +10.9% 114 75.4% 24.6%
10-Apr-2017 3.74 3.87 3.70 3.74 +0.02 +0.5% 1,216,422 3.78 45.7 +3.6% 90 88.9% 11.1%
7-Apr-2017 3.82 3.82 3.71 3.72 -0.13 -3.4% 1,380,606 3.75 44.2 -8.5% 184 94.0% 6.0%
6-Apr-2017 3.81 3.86 3.70 3.85 +0.05 +1.3% 1,969,283 3.78 48.2 +6.3% 609 95.7% 4.3%
5-Apr-2017 3.96 3.99 3.77 3.80 -0.15 -3.8% 1,910,744 3.87 45.4 +5.3% 54 100.0% 0.0%
4-Apr-2017 4.02 4.07 3.92 3.95 -0.06 -1.5% 1,219,081 3.98 43.1 -0.5% 118 100.0% 0.0%
3-Apr-2017 4.22 4.27 4.00 4.01 -0.20 -4.8% 1,349,892 4.09 43.3 -10.1% 101 49.5% 50.5%
31-Mar-2017 4.30 4.45 4.20 4.21 -0.07 -1.6% 1,662,459 4.33 48.2 +1.0% 171 94.2% 5.8%
30-Mar-2017 4.21 4.34 4.19 4.28 +0.01 +0.2% 1,637,202 4.26 47.7 -7.2% 293 57.3% 42.7%
29-Mar-2017 3.81 4.28 3.77 4.27 +0.48 +12.7% 3,087,201 4.10 51.4 +24.1% 2,492 97.9% 2.1%
28-Mar-2017 3.87 3.94 3.79 3.79 -0.10 -2.6% 920,943 3.83 41.4 +9.1% 265 92.5% 7.5%
27-Mar-2017 3.72 3.90 3.71 3.89 +0.13 +3.5% 1,000,679 3.83 37.9 -11.1% 58 82.8% 17.2%
24-Mar-2017 3.80 3.85 3.75 3.76 -0.03 -0.8% 1,104,844 3.79 42.7 -0.8% 347 100.0% 0.0%
23-Mar-2017 3.87 3.90 3.77 3.79 -0.08 -2.1% 1,209,116 3.83 43.1 +10.7% 135 74.1% 25.9%
22-Mar-2017 3.97 3.99 3.78 3.87 +0.03 +0.8% 1,456,379 3.85 38.9 -1.1% 128 64.8% 35.2%
21-Mar-2017 4.02 4.05 3.81 3.84 -0.17 -4.2% 1,945,899 3.88 39.3 +0.3% 364 86.3% 13.7%
20-Mar-2017 3.97 4.07 3.94 4.01 +0.02 +0.5% 1,057,939 4.02 39.2 -1.3% 528 94.7% 5.3%
17-Mar-2017 4.02 4.07 3.96 3.99 -0.06 -1.5% 2,575,673 4.00 39.7 -21.2% 340 57.6% 42.4%
16-Mar-2017 4.06 4.10 4.01 4.05 -0.02 -0.5% 868,847 4.06 50.4 +25.5% 25 100.0% 0.0%
15-Mar-2017 3.96 4.07 3.93 4.07 +0.11 +2.8% 1,168,648 4.00 40.1 +27.3% 282 83.3% 16.7%
14-Mar-2017 4.03 4.05 3.96 3.96 -0.09 -2.2% 1,197,900 4.00 31.5 -26.5% 83 100.0% 0.0%
13-Mar-2017 4.12 4.15 4.02 4.05 -0.09 -2.2% 754,680 4.06 42.9 -16.5% 356 43.8% 56.2%
10-Mar-2017 4.13 4.17 4.05 4.14 +0.03 +0.7% 757,747 4.12 51.4 +2.1% 9 100.0% 0.0%
9-Mar-2017 4.11 4.16 4.03 4.11 +0.01 +0.2% 669,391 4.11 50.3 +25.5% 292 72.3% 27.7%
8-Mar-2017 4.01 4.17 4.00 4.10 +0.11 +2.8% 1,466,202 4.11 40.1 -2.8% 385 88.1% 11.9%
7-Mar-2017 4.02 4.06 3.93 3.99 -0.02 -0.5% 1,204,445 3.98 41.2 -10.5% 189 52.4% 47.6%
6-Mar-2017 4.06 4.10 4.00 4.01 -0.07 -1.7% 698,585 4.04 46.0 +5.3% 184 100.0% 0.0%
3-Mar-2017 4.05 4.10 4.02 4.08 +0.09 +2.3% 961,002 4.05 43.7 -0.6% 203 87.7% 12.3%
2-Mar-2017 4.06 4.17 3.96 3.99 -0.09 -2.2% 1,290,727 4.04 44.0 +1.8% 353 92.9% 7.1%
1-Mar-2017 4.09 4.19 4.02 4.08 +0.07 +1.7% 1,997,513 4.12 43.2 +3.9% 121 100.0% 0.0%
28-Feb-2017 4.11 4.12 3.94 4.01 -0.11 -2.7% 1,593,816 4.04 41.6 -16.6% 77 49.4% 50.6%
27-Feb-2017 3.84 4.13 3.81 4.12 +0.26 +6.7% 1,906,384 3.99 49.9 +8.2% 489 97.5% 2.5%
24-Feb-2017 4.05 4.15 3.75 3.86 -0.38 -9.0% 3,221,917 3.95 46.1 -4.7% 782 82.4% 17.6%
23-Feb-2017 4.22 4.28 4.14 4.24 +0.04 +1.0% 1,144,176 4.21 48.4 +20.9% 530 72.8% 27.2%
22-Feb-2017 4.36 4.39 4.20 4.20 -0.15 -3.4% 1,131,501 4.27 40.0 -14.2% 175 83.4% 16.6%
21-Feb-2017 4.29 4.39 4.28 4.35 +0.08 +1.9% 1,756,124 4.33 46.6 -9.6% 307 96.7% 3.3%
17-Feb-2017 4.27 4.36 4.17 4.27 0.00 0.0% 1,338,970 4.26 51.5 +8.6% 263 73.4% 26.6%
16-Feb-2017 4.72 4.74 4.21 4.27 -0.44 -9.3% 3,369,434 4.35 47.4 +2.4% 365 94.0% 6.0%
15-Feb-2017 4.45 4.72 4.40 4.71 +0.25 +5.6% 1,985,332 4.58 46.3 -17.6% 1,051 98.4% 1.6%
14-Feb-2017 4.36 4.47 4.32 4.46 +0.11 +2.5% 1,006,688 4.40 56.3 +6.0% 236 99.6% 0.4%
13-Feb-2017 4.33 4.38 4.28 4.35 +0.07 +1.6% 580,840 4.34 53.1 +11.5% 92 88.0% 12.0%
10-Feb-2017 4.30 4.38 4.28 4.28 -0.03 -0.7% 571,829 4.33 47.6 +10.4% 133 100.0% 0.0%
9-Feb-2017 4.26 4.38 4.24 4.31 +0.07 +1.7% 881,544 4.32 43.1 -8.4% 42 90.5% 9.5%
8-Feb-2017 4.35 4.40 4.21 4.24 -0.14 -3.2% 1,163,413 4.28 47.0 -8.6% 371 91.6% 8.4%
7-Feb-2017 4.43 4.51 4.37 4.38 -0.05 -1.1% 1,022,523 4.43 51.4 +12.4% 188 78.7% 21.3%
6-Feb-2017 4.31 4.45 4.30 4.43 +0.11 +2.5% 888,970 4.41 45.8 -6.3% 288 99.3% 0.7%
3-Feb-2017 4.24 4.36 4.20 4.32 +0.11 +2.6% 1,775,128 4.29 48.8 -0.8% 231 61.0% 39.0%
2-Feb-2017 4.25 4.44 4.16 4.21 +0.10 +2.4% 3,330,420 4.31 49.2 +4.9% 1,486 99.3% 0.7%
1-Feb-2017 4.18 4.23 4.08 4.11 -0.06 -1.4% 1,114,421 4.16 46.9 -2.3% 161 66.5% 33.5%
31-Jan-2017 4.00 4.18 3.93 4.17 +0.18 +4.5% 1,694,600 4.06 48.0 +8.3% 35 91.4% 8.6%
30-Jan-2017 4.07 4.09 3.94 3.99 -0.10 -2.4% 1,188,337 4.01 44.4 -10.4% 234 94.0% 6.0%
27-Jan-2017 4.09 4.13 4.06 4.09 0.00 0.0% 602,496 4.09 49.5 +6.3% 114 99.1% 0.9%
26-Jan-2017 4.17 4.22 4.06 4.09 -0.08 -1.9% 769,084 4.12 46.5 +10.0% 77 61.0% 39.0%
25-Jan-2017 4.22 4.24 4.15 4.17 0.00 0.0% 1,016,992 4.19 42.3 -13.9% 6,964 96.6% 3.4%
24-Jan-2017 4.08 4.18 3.98 4.17 +0.10 +2.5% 1,788,514 4.07 49.1 +2.2% 306 93.8% 6.2%
23-Jan-2017 4.06 4.14 4.00 4.07 +0.01 +0.2% 1,286,282 4.06 48.1 -8.0% 413 86.9% 13.1%

Wait, Before You Leave...

Want to Know More About ACHN Earnings?

Receive your FREE email to get Wall Street expected earnings moves and daily upcoming earnings alerts!
Market Chameleon