Historical Stock Price
ETFs Holding ACHN »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
04/17/2017 $3.64 $3.70 $3.59 $3.63 755.30K
04/18/2017 $3.62 $3.65 $3.55 $3.61 1.30M
04/19/2017 $3.62 $3.70 $3.54 $3.54 879.20K
04/20/2017 $3.55 $3.66 $3.54 $3.66 974.10K
04/21/2017 $3.64 $3.67 $3.54 $3.64 1.41M
Achillion Pharmaceuticals is a biopharmaceutical company focused on the discovery and development of small molecule therapeutics for the treatment of infectious diseases and immune system disorders. Co.'s focus is on its complement inhibitor platform, directed at developing small molecule compounds to be used in the treatment of immune-related diseases associated with the complement system. Co. has discovered and developed multiple compounds into clinical development including sovaprevir, odalasvir, also known as ACH-3102, and ACH-3422 in its hepatitis C virus program, all of which Co. has licensed to Janssen Pharmaceuticals, Inc.; and ACH-4471 in its complement factor D inhibitor program.
ACHN historical stock prices picture
Achillion Pharmaceuticals (ACHN) has the following price history information. Looking back at ACHN historical stock prices for the last five trading days, on April 17, 2017, ACHN opened at $3.64, traded as high as $3.70 and as low as $3.59, and closed at $3.63. Trading volume was a total of 755.30K shares. On April 18, 2017, ACHN opened at $3.62, traded as high as $3.65 and as low as $3.55, and closed at $3.61. Trading volume was a total of 1.30M shares. On April 19, 2017, ACHN opened at $3.62, traded as high as $3.70 and as low as $3.54, and closed at $3.54. Trading volume was a total of 879.20K shares. On April 20, 2017, ACHN opened at $3.55, traded as high as $3.66 and as low as $3.54, and closed at $3.66. Trading volume was a total of 974.10K shares. On April 21, 2017, ACHN opened at $3.64, traded as high as $3.67 and as low as $3.54, and closed at $3.64. Trading volume was a total of 1.41M shares.

ACHN Historical Stock Prices By Date:

ACHN historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Achillion Pharmaceuticals 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: 04/24/2007
End date: 04/21/2017
Start price/share: $5.81
End price/share: $3.64
Dividends collected/share: $0.00
Total return: -37.35%
Average Annual Total Return: -4.57%
Starting investment: $10,000.00
Ending investment: $6,263.96
Years: 10.00
Date Close
04/17/2017$3.63
04/18/2017$3.61
04/19/2017$3.54
04/20/2017$3.66
04/21/2017$3.64
ACHN is categorized under the Healthcare sector; below are some other companies in the same sector:

ACIU Historical Stock Prices
ACOR Historical Stock Prices
ACRS Historical Stock Prices
ACRX Historical Stock Prices
ACST Historical Stock Prices
ACUR Historical Stock Prices
ADAP Historical Stock Prices
ADHD Historical Stock Prices
ADK Historical Stock Prices
ADMA Historical Stock Prices

ACHN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2017, 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.