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 (%)
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%)
Aug 02, 2021 21.68 21.75 20.96 21.00 2,169,917 -0.63(-2.91%)
Jul 30, 2021 22.13 22.58 21.63 21.63 1,088,761 -0.66(-2.96%)
Jul 29, 2021 22.27 22.64 22.09 22.29 1,015,377 +0.14(+0.63%)
Jul 28, 2021 21.37 22.23 21.19 22.15 966,157 +1.00(+4.73%)
Jul 27, 2021 21.21 21.46 20.71 21.15 856,884 -0.14(-0.66%)
Jul 26, 2021 21.63 21.90 20.90 21.29 1,627,026 -0.17(-0.79%)
Jul 23, 2021 22.17 22.28 21.32 21.46 1,676,798 -0.77(-3.46%)
Jul 22, 2021 24.36 24.36 22.18 22.23 2,036,240 -1.50(-6.32%)
Jul 21, 2021 24.21 24.30 23.34 23.73 1,408,783 -0.53(-2.18%)
Jul 20, 2021 23.11 24.27 23.11 24.26 1,234,701 +1.05(+4.52%)
Jul 19, 2021 23.03 23.39 22.75 23.21 990,747 -0.29(-1.23%)
Jul 16, 2021 23.28 24.19 23.28 23.50 1,217,439 +0.34(+1.47%)
Jul 15, 2021 23.42 23.84 22.70 23.16 1,401,213 -0.27(-1.15%)
Jul 14, 2021 24.06 24.06 23.28 23.43 1,391,290 -0.55(-2.29%)
Jul 13, 2021 23.69 24.50 23.69 23.98 1,514,129 +0.24(+1.01%)
Jul 12, 2021 23.68 23.80 23.30 23.74 1,052,557 +0.03(+0.13%)
Jul 09, 2021 23.70 23.95 23.16 23.71 821,094 +0.01(+0.04%)
Jul 08, 2021 23.64 24.26 23.47 23.70 950,582 -0.27(-1.13%)
Jul 07, 2021 24.20 24.20 23.52 23.97 925,381 -0.16(-0.66%)
Jul 06, 2021 24.39 24.76 24.02 24.13 1,050,979 -0.17(-0.70%)
Jul 02, 2021 24.73 24.77 24.05 24.30 1,129,277 -0.47(-1.90%)
Jul 01, 2021 24.22 24.77 23.93 24.77 1,067,425 +0.38(+1.56%)
Jun 30, 2021 24.25 25.19 23.75 24.39 2,358,750 +0.26(+1.08%)
Jun 29, 2021 25.36 25.36 23.83 24.13 1,445,626 -1.20(-4.74%)
Jun 28, 2021 26.15 26.18 24.95 25.33 1,526,690 -0.84(-3.21%)
Jun 25, 2021 24.97 26.32 24.61 26.17 16,283,599 +1.16(+4.64%)
Jun 24, 2021 24.55 25.57 24.48 25.01 1,459,950 +0.49(+2.00%)
Jun 23, 2021 25.02 25.02 24.07 24.52 1,204,855 -0.36(-1.45%)
Jun 22, 2021 24.96 25.09 24.46 24.88 1,238,733 -0.13(-0.52%)
Jun 21, 2021 26.00 26.01 24.94 25.01 1,760,966 -1.02(-3.92%)
Jun 18, 2021 25.75 26.23 25.24 26.03 2,644,401 +0.18(+0.70%)
Jun 17, 2021 25.83 26.50 25.42 25.85 1,015,623 -0.05(-0.19%)
Jun 16, 2021 26.31 26.72 25.46 25.90 1,567,217 -0.37(-1.41%)
Jun 15, 2021 27.07 27.10 26.04 26.27 1,474,055 -0.97(-3.56%)
Jun 14, 2021 27.36 27.68 26.86 27.24 1,442,643 -0.18(-0.66%)
Jun 11, 2021 27.09 27.60 26.91 27.42 1,201,621 +0.12(+0.44%)
Jun 10, 2021 25.95 27.34 25.70 27.30 1,694,276 +1.17(+4.48%)
Jun 09, 2021 26.73 27.06 25.62 26.13 1,787,321 -0.44(-1.66%)
Jun 08, 2021 25.40 26.63 25.24 26.57 1,985,448 +1.17(+4.61%)
Jun 07, 2021 23.72 26.05 23.65 25.40 3,794,634 +1.71(+7.22%)
Jun 04, 2021 23.39 23.72 22.68 23.69 1,385,939 +0.38(+1.63%)
Jun 03, 2021 22.56 23.75 22.21 23.31 1,738,603 +0.69(+3.05%)
Jun 02, 2021 22.50 22.98 22.32 22.62 1,335,444 +0.27(+1.21%)
Jun 01, 2021 22.51 22.69 21.77 22.35 1,068,566 +0.01(+0.04%)
May 28, 2021 22.08 22.73 22.08 22.34 1,023,362 +0.30(+1.36%)
May 27, 2021 21.85 22.31 21.60 22.04 1,133,934 +0.33(+1.52%)
May 26, 2021 21.26 21.76 21.16 21.71 1,183,477 +0.43(+2.02%)
May 25, 2021 21.34 21.73 21.23 21.28 1,382,623 -0.04(-0.19%)
May 24, 2021 22.00 22.09 21.22 21.32 1,280,358 -0.62(-2.83%)
May 21, 2021 21.59 22.15 21.41 21.94 1,175,885 +0.36(+1.67%)
May 20, 2021 20.76 21.67 20.65 21.58 1,261,675 +0.86(+4.15%)
May 19, 2021 21.24 21.30 20.62 20.72 1,428,591 -0.67(-3.13%)
May 18, 2021 21.26 21.97 21.20 21.39 2,201,892 +0.16(+0.75%)
May 17, 2021 21.50 22.28 21.02 21.23 1,663,559 -0.54(-2.48%)
May 14, 2021 21.27 21.94 20.87 21.77 1,366,417 +0.55(+2.59%)
May 13, 2021 21.85 21.99 20.93 21.22 1,986,919 -0.61(-2.79%)
May 12, 2021 20.77 22.33 20.73 21.83 2,299,852 +0.99(+4.75%)
May 11, 2021 20.55 21.60 20.36 20.84 2,038,903 -0.21(-1.00%)
May 10, 2021 20.90 21.27 20.62 21.05 1,319,997 -0.02(-0.09%)
May 07, 2021 20.89 21.59 20.64 21.07 1,535,984 +0.12(+0.57%)
May 06, 2021 19.55 20.99 19.53 20.95 2,700,880 +1.55(+7.99%)
May 05, 2021 19.42 19.75 19.20 19.40 1,786,017 -0.12(-0.61%)
May 04, 2021 20.13 20.23 19.34 19.52 2,513,284 -0.73(-3.60%)
May 03, 2021 20.54 20.70 20.21 20.25 1,531,825 -0.31(-1.51%)
Apr 30, 2021 20.33 20.79 20.30 20.56 1,268,300 -0.03(-0.15%)
Apr 29, 2021 20.94 21.22 20.43 20.59 1,023,515 -0.18(-0.87%)
Apr 28, 2021 21.16 21.18 20.70 20.77 1,395,112 -0.28(-1.33%)
Apr 27, 2021 21.31 21.36 20.83 21.05 1,764,260 -0.30(-1.41%)
Apr 26, 2021 20.65 21.65 20.49 21.35 1,717,813 +0.85(+4.15%)
Apr 23, 2021 20.85 21.47 20.49 20.50 1,883,800 -0.37(-1.77%)
Apr 22, 2021 21.47 21.74 20.84 20.87 1,944,923 -0.60(-2.79%)
Apr 21, 2021 20.82 21.53 20.68 21.47 1,453,574 +0.67(+3.22%)
Apr 20, 2021 20.70 21.25 20.59 20.80 1,466,962 +0.08(+0.39%)
Apr 19, 2021 21.04 21.42 20.24 20.72 2,257,294 -0.43(-2.03%)
Apr 16, 2021 21.32 21.40 20.84 21.15 4,781,000 -0.05(-0.24%)
Apr 15, 2021 21.34 21.57 21.03 21.20 2,213,074 -0.08(-0.38%)
Apr 14, 2021 20.61 21.77 20.61 21.28 2,838,349 +0.68(+3.30%)
Apr 13, 2021 20.50 20.90 20.42 20.60 1,750,084 +0.17(+0.83%)
Apr 12, 2021 20.40 20.71 20.12 20.43 2,023,829 +0.04(+0.20%)
Apr 09, 2021 20.78 20.86 20.31 20.39 1,716,600 -0.29(-1.40%)
Apr 08, 2021 21.59 21.60 20.52 20.68 2,761,352 -0.55(-2.59%)
Apr 07, 2021 20.39 21.68 20.37 21.23 4,228,070 +0.59(+2.86%)
Apr 06, 2021 20.75 21.18 20.36 20.64 7,975,718 -0.54(-2.55%)
Apr 05, 2021 21.25 22.07 20.92 21.18 11,594,305 -4.41(-17.23%)
Apr 01, 2021 25.86 26.28 25.26 25.59 1,503,300 -0.21(-0.81%)
Mar 31, 2021 25.94 26.56 25.43 25.80 1,823,234 +0.09(+0.35%)
Mar 30, 2021 25.12 25.98 24.99 25.71 1,038,157 +0.41(+1.62%)
Mar 29, 2021 25.80 26.12 25.23 25.30 1,495,290 -0.56(-2.17%)
Mar 26, 2021 25.95 26.30 25.37 25.86 1,388,900 -0.16(-0.61%)
Mar 25, 2021 25.09 26.20 24.99 26.02 1,499,312 +0.68(+2.68%)
Mar 24, 2021 25.86 26.18 25.22 25.34 1,525,542 -0.54(-2.09%)
Mar 23, 2021 26.94 26.94 25.78 25.88 2,524,363 -1.12(-4.15%)
Mar 22, 2021 27.86 28.31 26.96 27.00 1,707,507 -0.75(-2.70%)
Mar 19, 2021 27.31 27.98 26.65 27.75 2,882,600 +0.70(+2.59%)
Mar 18, 2021 27.36 27.89 26.75 27.05 1,757,345 -0.50(-1.81%)
Mar 17, 2021 27.39 28.07 27.06 27.55 2,357,401 +0.21(+0.77%)
Mar 16, 2021 30.12 30.16 26.75 27.34 4,511,016 -2.65(-8.84%)
Mar 15, 2021 27.08 30.11 26.86 29.99 4,531,825 +2.95(+10.91%)
Mar 12, 2021 26.55 27.30 25.98 27.04 2,767,000 +0.29(+1.08%)
Mar 11, 2021 27.18 27.58 26.42 26.75 4,989,562 -0.14(-0.52%)
Mar 10, 2021 25.72 28.87 25.56 26.89 11,695,219 +1.87(+7.47%)
Mar 09, 2021 25.95 26.25 23.35 25.02 24,212,288 -20.76(-45.35%)
Mar 08, 2021 49.08 49.23 45.71 45.78 2,553,467 -3.20(-6.53%)
Mar 05, 2021 46.03 49.25 44.30 48.98 1,719,000 +3.16(+6.90%)
Mar 04, 2021 47.52 48.16 45.44 45.82 1,183,804 -1.62(-3.41%)
Mar 03, 2021 47.07 48.10 45.55 47.44 1,616,167 +0.50(+1.07%)
Mar 02, 2021 49.22 49.75 46.87 46.94 790,344 -2.62(-5.29%)
Mar 01, 2021 49.34 49.91 48.56 49.56 815,928 +0.59(+1.20%)
Feb 26, 2021 47.34 49.37 47.13 48.97 993,200 +1.66(+3.51%)
Feb 25, 2021 48.29 50.13 47.17 47.31 1,189,189 -1.38(-2.83%)
Feb 24, 2021 49.71 50.40 48.33 48.69 1,012,146 -1.05(-2.11%)
Feb 23, 2021 49.07 50.61 48.13 49.74 924,900 -0.44(-0.88%)
Feb 22, 2021 50.63 52.12 50.07 50.18 652,817 -1.55(-3.00%)
Feb 19, 2021 50.69 52.10 50.47 51.73 528,600 +1.31(+2.60%)
Feb 18, 2021 49.86 50.90 49.47 50.42 651,456 +0.35(+0.70%)
Feb 17, 2021 49.00 50.21 48.12 50.07 792,538 +0.95(+1.93%)
Feb 16, 2021 50.30 50.88 48.86 49.12 1,038,588 -1.01(-2.01%)
Feb 12, 2021 51.01 51.12 49.64 50.13 721,100 -1.11(-2.17%)
Feb 11, 2021 51.92 52.64 50.61 51.24 661,367 -0.39(-0.76%)
Feb 10, 2021 50.45 52.80 50.40 51.63 884,660 +1.18(+2.34%)
Feb 09, 2021 51.07 51.76 50.03 50.45 782,794 -0.83(-1.62%)
Feb 08, 2021 52.24 52.78 51.08 51.28 760,554 -0.42(-0.81%)
Feb 05, 2021 50.61 51.95 50.10 51.70 799,100 +0.63(+1.23%)
Feb 04, 2021 49.63 51.61 49.30 51.07 568,436 +1.75(+3.55%)
Feb 03, 2021 49.45 51.21 49.22 49.32 1,123,145 -0.11(-0.22%)
Feb 02, 2021 46.97 50.30 46.93 49.43 1,443,094 +2.85(+6.12%)
Feb 01, 2021 48.49 48.90 45.65 46.58 1,660,211 -1.47(-3.06%)
Jan 29, 2021 49.03 49.96 47.26 48.05 961,800 -1.49(-3.01%)
Jan 28, 2021 48.23 49.85 47.14 49.54 1,389,400 +0.93(+1.91%)
Jan 27, 2021 51.28 51.50 48.32 48.61 1,555,350 -3.00(-5.81%)
Jan 26, 2021 54.17 54.50 51.50 51.61 990,342 -2.34(-4.34%)
Jan 25, 2021 53.20 54.58 52.70 53.95 1,117,320 +1.12(+2.12%)
Jan 22, 2021 51.99 52.99 51.43 52.83 563,000 +0.82(+1.58%)
Jan 21, 2021 53.65 53.76 51.90 52.01 651,813 -1.33(-2.49%)
Jan 20, 2021 53.50 53.90 52.56 53.34 794,334 -0.03(-0.06%)
Jan 19, 2021 54.49 54.50 53.15 53.37 684,191 -0.29(-0.54%)
Jan 15, 2021 54.37 54.73 53.13 53.66 756,000 -0.80(-1.47%)
Jan 14, 2021 53.42 54.91 53.25 54.46 554,435 +1.15(+2.16%)
Jan 13, 2021 53.77 54.45 53.13 53.31 629,347 -0.26(-0.49%)
Jan 12, 2021 54.36 55.05 52.63 53.57 708,517 -0.85(-1.56%)
Jan 11, 2021 53.20 54.95 52.08 54.42 887,566 +1.29(+2.43%)
Jan 08, 2021 55.23 55.85 52.80 53.13 1,055,500 -1.86(-3.38%)
Jan 07, 2021 53.34 55.78 53.34 54.99 919,286 +1.20(+2.23%)
Jan 06, 2021 51.72 54.05 51.04 53.79 1,387,855 +1.76(+3.38%)
Jan 05, 2021 52.90 53.47 51.64 52.03 902,529 -0.78(-1.48%)
Jan 04, 2021 54.11 54.43 52.42 52.81 618,477 -0.65(-1.22%)
Dec 31, 2020 53.46 53.46 53.46 607,426 -0.23(-0.43%)
Dec 30, 2020 53.88 54.59 53.06 53.69 607,426 -0.09(-0.17%)
Dec 29, 2020 52.66 53.97 51.64 53.78 753,981 +0.61(+1.15%)
Dec 28, 2020 55.56 55.83 52.92 53.17 902,760 -1.84(-3.34%)
Dec 24, 2020 55.56 55.80 54.94 55.01 251,400 -0.08(-0.15%)
Dec 23, 2020 55.72 55.90 54.86 55.09 938,723 -0.50(-0.90%)
Dec 22, 2020 57.07 57.26 55.35 55.59 868,219 -1.10(-1.94%)
Dec 21, 2020 55.17 57.34 54.82 56.69 1,185,508 +1.44(+2.61%)
Dec 18, 2020 55.54 55.90 54.39 55.25 1,938,900 +0.04(+0.07%)
Dec 17, 2020 53.45 55.41 53.32 55.21 1,032,988 +2.13(+4.01%)
Dec 16, 2020 53.17 53.60 52.26 53.08 943,385 +0.51(+0.97%)
Dec 15, 2020 52.45 52.86 51.31 52.57 642,202 +0.44(+0.84%)
Dec 14, 2020 51.79 52.85 51.63 52.13 983,569 +0.87(+1.70%)
Dec 11, 2020 52.45 52.82 50.25 51.26 1,019,600 -1.31(-2.49%)
Dec 10, 2020 52.21 53.40 52.06 52.57 653,645 +0.24(+0.46%)
Dec 09, 2020 53.94 54.22 51.55 52.33 888,482 -1.73(-3.20%)
Dec 08, 2020 53.21 54.15 52.30 54.06 1,156,578 +0.68(+1.27%)
Dec 07, 2020 54.69 55.00 53.16 53.38 1,019,728 -0.86(-1.59%)
Dec 04, 2020 53.49 54.90 52.88 54.24 723,000 +0.96(+1.80%)
Dec 03, 2020 54.88 55.45 52.88 53.28 1,086,868 -1.45(-2.65%)
Dec 02, 2020 56.50 56.50 54.29 54.73 954,651 -2.06(-3.63%)
Dec 01, 2020 57.25 57.25 55.93 56.79 932,831 +0.13(+0.23%)
Nov 30, 2020 56.70 56.80 55.36 56.66 1,184,657 +0.66(+1.18%)
Nov 27, 2020 56.19 56.28 55.10 56.00 497,400 +0.14(+0.25%)
Nov 25, 2020 54.89 57.46 54.72 55.86 1,272,300 +1.14(+2.08%)
Nov 24, 2020 54.07 54.84 53.53 54.72 1,111,910 +0.88(+1.63%)
Nov 23, 2020 54.12 54.21 52.80 53.84 644,194 +0.27(+0.50%)
Nov 20, 2020 53.50 53.95 52.72 53.57 932,200 -0.04(-0.07%)
Nov 19, 2020 53.78 54.24 53.12 53.61 775,096 -0.21(-0.39%)
Nov 18, 2020 55.54 55.81 53.61 53.82 1,043,548 -1.47(-2.66%)
Nov 17, 2020 54.17 55.90 53.69 55.29 1,296,328 +0.66(+1.21%)
Nov 16, 2020 53.54 55.00 53.03 54.63 1,794,707 +3.06(+5.93%)
Nov 13, 2020 51.00 51.80 50.95 51.57 570,600 +0.96(+1.90%)
Nov 12, 2020 49.32 50.88 49.23 50.61 757,343 +1.54(+3.14%)
Nov 11, 2020 49.52 49.87 48.83 49.07 782,414 +0.06(+0.12%)
Nov 10, 2020 50.15 50.46 48.81 49.01 1,150,380 -1.02(-2.04%)
Nov 09, 2020 50.96 51.90 49.75 50.03 1,070,671 -0.16(-0.32%)
Nov 06, 2020 48.09 50.50 48.09 50.19 967,700 +1.63(+3.36%)
Nov 05, 2020 46.40 49.95 46.13 48.56 1,582,117 -0.57(-1.16%)
Nov 04, 2020 46.80 50.08 46.80 49.13 1,854,725 +2.53(+5.43%)
Nov 03, 2020 45.36 46.92 45.36 46.60 770,856 +0.96(+2.10%)
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.