Skip to main content

Acadia Pharmaceutica (NQ: ACAD )

18.49 +0.29 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 14.52 14.74 14.18 14.69 1,352,373 +0.11(+0.75%)
Jul 28, 2022 14.79 14.85 14.31 14.58 1,075,428 -0.19(-1.29%)
Jul 27, 2022 14.21 14.80 14.05 14.77 1,335,194 +0.61(+4.31%)
Jul 26, 2022 14.27 14.49 14.08 14.16 1,095,075 -0.07(-0.49%)
Jul 25, 2022 14.43 14.48 13.86 14.23 1,281,191 -0.19(-1.32%)
Jul 22, 2022 15.02 15.02 14.39 14.42 1,224,772 -0.56(-3.74%)
Jul 21, 2022 15.03 15.25 14.71 14.98 965,668 -0.11(-0.73%)
Jul 20, 2022 15.39 15.60 14.96 15.09 1,480,430 -0.38(-2.46%)
Jul 19, 2022 15.23 15.52 14.95 15.47 2,493,004 +0.46(+3.06%)
Jul 18, 2022 15.38 15.73 14.96 15.01 1,854,979 -0.27(-1.77%)
Jul 15, 2022 15.80 15.80 15.06 15.28 3,163,642 -0.46(-2.92%)
Jul 14, 2022 15.90 15.95 15.62 15.74 1,772,019 -0.25(-1.56%)
Jul 13, 2022 15.28 16.19 15.19 15.99 1,536,306 +0.46(+2.96%)
Jul 12, 2022 15.83 16.04 15.17 15.53 2,389,867 -0.39(-2.45%)
Jul 11, 2022 15.71 16.27 15.59 15.92 1,989,093 +0.18(+1.14%)
Jul 08, 2022 15.54 15.96 15.37 15.74 1,615,998 +0.03(+0.19%)
Jul 07, 2022 15.05 15.86 14.92 15.71 2,212,825 +0.59(+3.90%)
Jul 06, 2022 15.17 15.61 14.99 15.12 1,838,431 -0.15(-0.98%)
Jul 05, 2022 14.29 15.28 14.15 15.27 2,207,757 +0.90(+6.26%)
Jul 01, 2022 14.06 14.50 13.98 14.37 1,576,007 +0.28(+1.99%)
Jun 30, 2022 14.03 14.31 13.93 14.09 1,592,267 -0.13(-0.91%)
Jun 29, 2022 14.04 14.37 13.89 14.22 1,844,651 +0.22(+1.57%)
Jun 28, 2022 14.62 14.72 13.87 14.00 2,721,454 -0.64(-4.37%)
Jun 27, 2022 14.88 15.25 14.60 14.64 2,365,061 -0.34(-2.27%)
Jun 24, 2022 14.84 15.48 14.35 14.98 3,829,894 +0.26(+1.77%)
Jun 23, 2022 13.44 14.86 13.38 14.72 5,568,099 +1.29(+9.61%)
Jun 22, 2022 12.75 13.61 12.68 13.43 5,887,914 +0.42(+3.23%)
Jun 21, 2022 13.19 13.26 12.24 13.01 22,265,702 -6.50(-33.32%)
Jun 16, 2022 19.51 349 +0.74(+3.94%)
Jun 15, 2022 17.39 19.58 17.32 18.77 20,607,922 +2.52(+15.51%)
Jun 14, 2022 16.87 16.92 15.53 16.25 2,507,312 -0.52(-3.10%)
Jun 13, 2022 16.55 16.80 15.89 16.77 2,795,721 -0.32(-1.87%)
Jun 10, 2022 17.16 17.34 16.70 17.09 2,038,682 -0.34(-1.95%)
Jun 09, 2022 17.91 18.08 17.36 17.43 1,277,023 -0.69(-3.81%)
Jun 08, 2022 18.07 18.47 17.92 18.12 1,230,411 -0.15(-0.82%)
Jun 07, 2022 16.78 18.36 16.78 18.27 1,888,501 +1.34(+7.91%)
Jun 06, 2022 18.02 18.26 16.71 16.93 1,521,470 -0.97(-5.42%)
Jun 03, 2022 16.16 17.94 16.11 17.90 2,681,288 +1.69(+10.43%)
Jun 02, 2022 16.16 16.45 15.92 16.21 1,596,876 -0.16(-0.98%)
Jun 01, 2022 16.24 16.86 15.86 16.37 1,454,345 +0.22(+1.36%)
May 31, 2022 16.93 17.02 16.11 16.15 1,756,149 -0.93(-5.44%)
May 27, 2022 16.23 17.11 15.92 17.08 1,329,896 +0.85(+5.24%)
May 26, 2022 15.93 16.46 15.65 16.23 1,621,781 +0.27(+1.69%)
May 25, 2022 16.02 16.29 15.45 15.96 991,791 -0.02(-0.13%)
May 24, 2022 16.65 16.93 15.88 15.98 1,483,050 -0.81(-4.82%)
May 23, 2022 17.33 17.43 16.48 16.79 1,171,330 -0.32(-1.87%)
May 20, 2022 17.01 17.21 16.26 17.11 1,306,620 +0.28(+1.66%)
May 19, 2022 16.07 17.12 16.07 16.83 1,627,795 +0.79(+4.93%)
May 18, 2022 16.56 16.79 15.79 16.04 1,321,971 -1.01(-5.92%)
May 17, 2022 17.03 17.23 16.61 17.05 1,407,957 +0.45(+2.71%)
May 16, 2022 16.80 17.03 16.39 16.60 1,183,508 -0.25(-1.48%)
May 13, 2022 16.36 16.93 16.18 16.85 2,642,225 +0.82(+5.12%)
May 12, 2022 15.23 16.03 15.16 16.03 2,191,048 +0.74(+4.84%)
May 11, 2022 16.64 16.87 15.16 15.29 2,026,193 -1.55(-9.20%)
May 10, 2022 17.32 17.74 16.21 16.84 1,802,098 +0.46(+2.81%)
May 09, 2022 17.45 17.76 16.31 16.38 2,553,434 -1.50(-8.39%)
May 06, 2022 18.54 18.63 17.65 17.88 2,028,439 -0.95(-5.05%)
May 05, 2022 19.51 19.88 18.71 18.83 1,622,168 -1.06(-5.33%)
May 04, 2022 19.95 19.95 18.90 19.89 1,417,055 +0.08(+0.40%)
May 03, 2022 19.57 20.50 19.45 19.81 1,738,000 +0.27(+1.38%)
May 02, 2022 18.18 19.56 18.18 19.54 2,091,937 +1.10(+5.97%)
Apr 29, 2022 18.88 19.23 18.40 18.44 1,443,888 -0.52(-2.74%)
Apr 28, 2022 19.43 19.58 18.35 18.96 2,163,186 -0.03(-0.16%)
Apr 27, 2022 19.00 19.57 18.82 18.99 1,818,008 +0.05(+0.26%)
Apr 26, 2022 20.05 20.21 18.76 18.94 2,144,019 -1.32(-6.52%)
Apr 25, 2022 20.13 20.47 19.73 20.26 1,441,503 -0.17(-0.83%)
Apr 22, 2022 21.33 21.43 20.35 20.43 1,467,420 -0.91(-4.26%)
Apr 21, 2022 22.70 22.70 21.25 21.34 1,697,160 -0.98(-4.39%)
Apr 20, 2022 21.85 22.71 21.27 22.32 2,578,432 +0.60(+2.76%)
Apr 19, 2022 21.53 22.13 21.00 21.72 2,517,750 -0.69(-3.08%)
Apr 18, 2022 23.54 23.54 22.30 22.41 1,007,600 -1.06(-4.52%)
Apr 14, 2022 24.23 24.30 23.45 23.47 1,181,952 -0.96(-3.93%)
Apr 13, 2022 23.51 24.74 23.51 24.43 3,023,599 +1.03(+4.40%)
Apr 12, 2022 23.78 24.18 23.02 23.40 1,299,727 -0.22(-0.93%)
Apr 11, 2022 25.61 25.77 23.59 23.62 1,302,928 -2.38(-9.15%)
Apr 08, 2022 27.05 27.56 25.98 26.00 1,178,970 -1.06(-3.92%)
Apr 07, 2022 27.06 28.05 26.63 27.06 1,880,090 -0.16(-0.59%)
Apr 06, 2022 25.82 27.51 25.78 27.22 2,260,322 +1.47(+5.71%)
Apr 05, 2022 26.22 26.68 25.63 25.75 890,865 -0.47(-1.79%)
Apr 04, 2022 25.82 26.29 25.51 26.22 1,116,883 +0.66(+2.58%)
Apr 01, 2022 24.27 25.60 24.16 25.56 1,486,399 +1.34(+5.53%)
Mar 31, 2022 24.50 24.70 23.93 24.22 1,461,149 -0.19(-0.78%)
Mar 30, 2022 25.34 25.55 24.32 24.41 923,982 -0.91(-3.59%)
Mar 29, 2022 24.70 25.54 24.70 25.32 1,201,484 +0.67(+2.72%)
Mar 28, 2022 26.70 27.37 24.15 24.65 2,112,935 -2.24(-8.33%)
Mar 25, 2022 27.24 27.27 26.26 26.89 1,056,122 -0.26(-0.96%)
Mar 24, 2022 26.07 27.39 25.96 27.15 1,327,235 +1.47(+5.72%)
Mar 23, 2022 26.17 26.55 25.57 25.68 919,288 -0.71(-2.69%)
Mar 22, 2022 25.57 26.44 25.35 26.39 1,278,533 +0.84(+3.29%)
Mar 21, 2022 25.27 26.20 25.03 25.55 1,430,571 +0.17(+0.67%)
Mar 18, 2022 24.19 25.83 23.89 25.38 2,697,804 +1.52(+6.37%)
Mar 17, 2022 23.61 23.99 23.36 23.86 1,249,387 +0.26(+1.10%)
Mar 16, 2022 24.36 24.86 22.75 23.60 2,042,331 +0.55(+2.39%)
Mar 15, 2022 22.44 23.06 21.76 23.05 1,571,578 +0.78(+3.50%)
Mar 14, 2022 23.02 23.40 21.98 22.27 1,750,551 -0.91(-3.93%)
Mar 11, 2022 24.59 25.00 23.05 23.18 1,302,101 -1.38(-5.62%)
Mar 10, 2022 25.30 25.75 24.14 24.56 1,682,164 -1.22(-4.73%)
Mar 09, 2022 23.90 27.16 23.67 25.78 3,816,375 +2.38(+10.17%)
Mar 08, 2022 24.15 24.40 22.78 23.40 1,491,828 -1.00(-4.10%)
Mar 07, 2022 23.91 24.62 23.82 24.40 1,074,324 +0.36(+1.50%)
Mar 04, 2022 24.14 24.41 23.65 24.04 1,144,176 -0.32(-1.31%)
Mar 03, 2022 24.67 25.27 24.13 24.36 1,013,072 -0.30(-1.22%)
Mar 02, 2022 25.03 25.55 24.51 24.66 909,724 -0.41(-1.64%)
Mar 01, 2022 24.24 25.84 24.24 25.07 1,972,660 -0.34(-1.34%)
Feb 28, 2022 25.46 25.74 24.84 25.41 1,521,514 -0.23(-0.90%)
Feb 25, 2022 25.57 25.97 24.94 25.64 870,107 -0.18(-0.70%)
Feb 24, 2022 23.80 25.91 23.71 25.82 1,465,445 +1.13(+4.58%)
Feb 23, 2022 26.46 26.46 24.54 24.69 1,252,915 -1.46(-5.58%)
Feb 22, 2022 25.30 26.72 25.25 26.15 1,601,009 +0.29(+1.12%)
Feb 18, 2022 25.86 0 -0.77(-2.89%)
Feb 17, 2022 27.33 27.42 26.61 26.63 955,774 -0.87(-3.16%)
Feb 16, 2022 27.19 27.81 26.50 27.50 1,373,872 +0.22(+0.81%)
Feb 15, 2022 26.33 27.54 26.14 27.28 1,471,203 +1.09(+4.16%)
Feb 14, 2022 25.96 26.66 25.74 26.19 1,046,571 +0.24(+0.92%)
Feb 11, 2022 26.33 26.80 25.53 25.95 1,298,424 -0.28(-1.07%)
Feb 10, 2022 26.24 27.23 25.90 26.23 1,800,948 -0.62(-2.31%)
Feb 09, 2022 26.34 26.86 25.61 26.85 1,523,543 +1.72(+6.84%)
Feb 08, 2022 24.97 25.37 24.52 25.13 1,093,039 -0.18(-0.71%)
Feb 07, 2022 23.60 25.65 23.48 25.31 1,820,889 +1.71(+7.25%)
Feb 04, 2022 23.01 23.86 22.45 23.60 1,118,063 +0.47(+2.03%)
Feb 03, 2022 23.11 23.10 23.13 982,067 -0.28(-1.20%)
Feb 02, 2022 23.80 24.02 23.09 23.41 1,308,562 -0.43(-1.80%)
Feb 01, 2022 22.77 23.94 22.60 23.84 1,746,739 +1.35(+6.00%)
Jan 31, 2022 22.23 22.49 1,100,785 +0.38(+1.72%)
Jan 28, 2022 21.50 22.13 21.03 22.11 1,201,527 +0.58(+2.69%)
Jan 27, 2022 22.07 22.37 21.51 21.53 1,058,377 -0.40(-1.82%)
Jan 26, 2022 22.15 22.87 21.71 21.93 1,381,077 +0.00(+0.00%)
Jan 25, 2022 22.00 22.16 21.30 21.93 1,618,667 -0.52(-2.32%)
Jan 24, 2022 20.92 22.55 20.74 22.45 2,265,269 +1.27(+6.00%)
Jan 21, 2022 21.39 22.05 20.93 21.18 3,055,519 -0.31(-1.44%)
Jan 20, 2022 22.31 22.91 21.38 21.49 1,415,992 -0.38(-1.74%)
Jan 19, 2022 21.09 22.23 21.09 21.87 1,657,479 +0.93(+4.44%)
Jan 18, 2022 22.78 22.83 20.89 20.94 1,684,366 -2.11(-9.15%)
Jan 14, 2022 23.05 0 +0.91(+4.11%)
Jan 13, 2022 22.20 22.77 21.63 22.14 1,476,345 +0.00(+0.00%)
Jan 12, 2022 22.68 22.80 21.85 22.14 1,759,323 -0.61(-2.68%)
Jan 11, 2022 22.65 23.30 22.32 22.75 602,055 +0.04(+0.18%)
Jan 10, 2022 22.63 22.78 21.67 22.71 1,493,070 +0.12(+0.53%)
Jan 07, 2022 23.05 23.64 22.54 22.59 1,316,177 -0.80(-3.42%)
Jan 06, 2022 23.38 24.08 22.64 23.39 1,006,682 +0.28(+1.21%)
Jan 05, 2022 24.36 24.99 23.10 23.11 1,658,199 -0.51(-2.16%)
Jan 04, 2022 24.39 24.59 23.38 23.62 1,005,584 -0.77(-3.16%)
Jan 03, 2022 23.33 24.55 23.12 24.39 916,428 +1.05(+4.50%)
Dec 31, 2021 23.66 23.73 22.94 23.34 825,748 -0.20(-0.85%)
Dec 30, 2021 23.92 24.20 23.51 23.54 814,317 -0.42(-1.75%)
Dec 29, 2021 24.59 24.74 23.87 23.96 724,128 -0.71(-2.88%)
Dec 28, 2021 24.34 25.09 24.29 24.67 1,066,582 +0.35(+1.44%)
Dec 27, 2021 24.17 24.74 23.90 24.32 1,032,221 +0.02(+0.08%)
Dec 23, 2021 23.85 24.58 23.37 24.30 2,036,266 +0.38(+1.59%)
Dec 22, 2021 21.51 24.01 21.21 23.92 3,879,636 +2.47(+11.52%)
Dec 21, 2021 25.16 25.29 20.84 21.45 8,057,117 -5.64(-20.82%)
Dec 20, 2021 25.50 27.19 24.94 27.09 3,911,960 +1.33(+5.16%)
Dec 17, 2021 24.73 26.33 24.36 25.76 5,813,285 +0.97(+3.91%)
Dec 16, 2021 24.17 24.85 23.91 24.79 1,913,331 +0.41(+1.68%)
Dec 15, 2021 23.13 24.42 22.29 24.38 1,848,945 +1.38(+6.00%)
Dec 14, 2021 22.55 23.47 22.42 23.00 1,302,518 +0.10(+0.44%)
Dec 13, 2021 22.30 23.25 22.21 22.90 1,508,896 +0.64(+2.88%)
Dec 10, 2021 22.61 23.15 22.13 22.26 1,294,804 -0.36(-1.59%)
Dec 09, 2021 21.74 23.35 21.57 22.62 1,988,794 +0.84(+3.86%)
Dec 08, 2021 21.78 21.96 21.12 21.78 1,597,656 +0.46(+2.16%)
Dec 07, 2021 21.80 21.86 19.81 21.32 5,753,106 +1.92(+9.90%)
Dec 06, 2021 18.82 19.49 18.50 19.40 2,439,171 +0.61(+3.25%)
Dec 03, 2021 20.00 20.00 18.50 18.79 1,155,303 -1.15(-5.77%)
Dec 02, 2021 18.90 19.99 18.75 19.94 1,090,713 +1.04(+5.50%)
Dec 01, 2021 19.01 19.98 18.87 18.90 1,021,531 -0.30(-1.56%)
Nov 30, 2021 18.65 19.24 18.57 19.20 1,138,625 +0.36(+1.91%)
Nov 29, 2021 19.07 19.49 18.82 18.84 1,093,885 +0.05(+0.27%)
Nov 26, 2021 19.45 19.90 18.58 18.79 890,763 -0.99(-5.01%)
Nov 24, 2021 19.32 19.97 19.04 19.78 676,954 +0.42(+2.16%)
Nov 23, 2021 19.21 19.55 18.79 19.36 950,797 +0.07(+0.37%)
Nov 22, 2021 19.01 19.63 18.96 19.29 1,107,780 +0.14(+0.73%)
Nov 19, 2021 18.93 19.53 18.85 19.15 748,589 +0.17(+0.87%)
Nov 18, 2021 19.59 19.67 18.90 18.98 1,515,550 -0.50(-2.54%)
Nov 17, 2021 20.27 20.75 19.39 19.48 1,261,647 -0.98(-4.79%)
Nov 16, 2021 19.83 20.48 19.43 20.46 2,377,697 +0.69(+3.49%)
Nov 15, 2021 20.91 20.93 19.75 19.77 1,278,764 -0.88(-4.26%)
Nov 12, 2021 20.73 20.85 20.42 20.65 1,044,663 -0.03(-0.15%)
Nov 11, 2021 20.31 21.20 20.31 20.68 761,472 +0.34(+1.67%)
Nov 10, 2021 21.56 20.28 20.34 1,476,938 -1.23(-5.70%)
Nov 09, 2021 20.84 21.88 20.69 21.57 1,741,693 +2.00(+10.22%)
Nov 08, 2021 20.18 20.60 19.36 19.57 1,799,114 -0.45(-2.25%)
Nov 05, 2021 20.00 20.11 19.53 20.02 1,011,672 +0.00(+0.00%)
Nov 04, 2021 20.24 20.57 19.91 20.02 951,921 -0.35(-1.72%)
Nov 03, 2021 19.17 20.58 19.06 20.37 1,366,561 +1.19(+6.20%)
Nov 02, 2021 20.18 20.18 19.06 19.18 1,378,108 -1.35(-6.58%)
Nov 01, 2021 18.50 20.61 19.13 20.53 2,566,484 +2.58(+14.37%)
Oct 29, 2021 18.20 18.53 17.85 17.95 695,127 -0.16(-0.88%)
Oct 28, 2021 17.42 18.12 17.40 18.11 965,340 +0.55(+3.13%)
Oct 27, 2021 17.60 17.93 16.88 17.56 1,044,084 +0.00(+0.00%)
Oct 26, 2021 17.35 17.56 942,389 +0.20(+1.15%)
Oct 25, 2021 18.45 18.56 17.33 17.36 1,314,178 -1.18(-6.36%)
Oct 22, 2021 18.10 18.57 18.54 1,122,271 +0.49(+2.71%)
Oct 21, 2021 17.92 18.25 17.84 18.05 805,097 +0.07(+0.39%)
Oct 20, 2021 17.66 18.41 17.53 17.98 874,203 +0.29(+1.64%)
Oct 19, 2021 17.73 17.88 17.48 17.69 693,242 +0.09(+0.51%)
Oct 18, 2021 17.41 17.64 16.87 17.60 1,480,552 +0.09(+0.51%)
Oct 15, 2021 17.98 18.34 17.46 17.51 4,157,963 -0.31(-1.74%)
Oct 14, 2021 17.41 17.84 16.64 17.82 2,799,494 -0.02(-0.11%)
Oct 13, 2021 17.52 18.22 17.52 17.84 1,005,170 +0.21(+1.19%)
Oct 12, 2021 17.31 17.88 17.31 17.63 983,096 +0.23(+1.32%)
Oct 11, 2021 16.94 17.59 16.82 17.40 630,535 +0.47(+2.78%)
Oct 08, 2021 17.25 17.25 16.86 16.93 535,300 -0.13(-0.76%)
Oct 07, 2021 16.85 17.34 16.79 17.06 571,150 +0.19(+1.13%)
Oct 06, 2021 16.74 17.09 16.71 16.87 566,290 -0.05(-0.30%)
Oct 05, 2021 16.74 17.32 16.55 16.92 748,980 +0.13(+0.77%)
Oct 04, 2021 17.38 17.55 16.65 16.79 1,004,811 -0.69(-3.95%)
Oct 01, 2021 16.57 17.56 16.57 17.48 1,098,964 +0.87(+5.24%)
Sep 30, 2021 17.00 17.18 16.54 16.61 1,049,645 -0.35(-2.06%)
Sep 29, 2021 17.36 17.50 16.89 16.96 1,437,798 -0.31(-1.80%)
Sep 28, 2021 17.24 17.99 17.18 17.27 1,969,271 -0.14(-0.80%)
Sep 27, 2021 16.92 17.69 16.82 17.41 841,352 +0.46(+2.71%)
Sep 24, 2021 17.28 17.42 16.94 16.95 704,327 -0.45(-2.59%)
Sep 23, 2021 17.00 17.52 16.89 17.40 1,534,572 +0.36(+2.11%)
Sep 22, 2021 17.01 17.18 16.68 17.04 923,383 +0.02(+0.12%)
Sep 21, 2021 16.75 17.32 16.61 17.02 1,228,655 +0.31(+1.86%)
Sep 20, 2021 16.39 16.88 16.16 16.71 1,343,743 +0.01(+0.06%)
Sep 17, 2021 16.16 16.77 16.03 16.70 3,288,145 +0.58(+3.60%)
Sep 16, 2021 15.92 16.13 15.71 16.12 881,186 +0.23(+1.45%)
Sep 15, 2021 15.75 16.31 15.70 15.89 1,292,279 +0.12(+0.76%)
Sep 14, 2021 16.33 16.45 15.68 15.77 1,811,128 -0.49(-3.01%)
Sep 13, 2021 16.10 16.62 15.92 16.26 1,243,772 +0.18(+1.12%)
Sep 10, 2021 16.47 16.49 16.08 16.08 965,200 -0.37(-2.25%)
Sep 09, 2021 16.43 16.79 16.35 16.45 1,210,713 -0.08(-0.48%)
Sep 08, 2021 16.42 16.55 16.00 16.53 1,195,580 +0.25(+1.54%)
Sep 07, 2021 16.68 16.92 16.18 16.28 1,836,121 -0.50(-2.98%)
Sep 03, 2021 17.17 17.22 16.70 16.78 1,152,207 -0.39(-2.27%)
Sep 02, 2021 17.55 17.77 17.05 17.17 1,351,558 -0.52(-2.94%)
Sep 01, 2021 17.53 17.87 17.36 17.69 904,328 +0.18(+1.03%)
Aug 31, 2021 16.97 17.53 16.93 17.51 1,283,912 +0.54(+3.18%)
Aug 30, 2021 17.22 17.36 16.83 16.97 714,601 -0.14(-0.82%)
Aug 27, 2021 16.68 17.38 16.44 17.11 1,176,473 +0.43(+2.58%)
Aug 26, 2021 17.16 17.31 16.63 16.68 850,806 -0.50(-2.91%)
Aug 25, 2021 16.90 17.42 16.77 17.18 1,076,474 +0.18(+1.06%)
Aug 24, 2021 17.05 17.07 16.63 17.00 971,737 +0.00(+0.00%)
Aug 23, 2021 16.85 17.12 16.71 17.00 1,392,236 +0.32(+1.92%)
Aug 20, 2021 16.09 16.78 16.09 16.68 1,213,054 +0.55(+3.41%)
Aug 19, 2021 16.62 16.79 16.00 16.13 1,447,192 -0.59(-3.53%)
Aug 18, 2021 17.32 17.52 16.68 16.72 1,563,981 -0.52(-3.02%)
Aug 17, 2021 16.63 17.32 16.51 17.24 1,398,675 +0.40(+2.38%)
Aug 16, 2021 17.50 17.50 16.79 16.84 1,114,229 -0.74(-4.21%)
Aug 13, 2021 18.09 18.25 17.54 17.58 754,426 -0.46(-2.55%)
Aug 12, 2021 18.30 18.40 17.68 18.04 1,137,382 -0.29(-1.58%)
Aug 11, 2021 18.58 18.68 18.27 18.33 871,806 -0.16(-0.87%)
Aug 10, 2021 19.12 19.18 18.23 18.49 1,483,096 -0.67(-3.50%)
Aug 09, 2021 19.29 19.82 18.94 19.16 2,002,787 -0.02(-0.10%)
Aug 06, 2021 19.24 19.56 18.91 19.18 2,312,043 -0.07(-0.36%)
Aug 05, 2021 19.66 20.64 19.10 19.25 3,275,870 -1.80(-8.55%)
Aug 04, 2021 21.44 21.99 20.60 21.05 1,496,981 -0.58(-2.68%)
Aug 03, 2021 21.01 21.70 20.56 21.63 1,152,836 +0.63(+3.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.