Skip to main content

Acadia Pharmaceutica (NQ: ACAD )

18.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 19.85 21.87 19.35 20.69 3,622,600 +1.29(+6.65%)
Feb 27, 2023 19.14 19.45 19.03 19.40 1,757,842 +0.48(+2.54%)
Feb 24, 2023 18.78 19.02 18.77 18.92 1,205,331 -0.18(-0.94%)
Feb 23, 2023 18.97 19.21 18.60 19.10 1,006,407 +0.14(+0.74%)
Feb 22, 2023 18.65 18.98 18.63 18.96 1,163,666 +0.34(+1.83%)
Feb 21, 2023 19.06 19.16 18.60 18.62 1,628,936 -0.75(-3.87%)
Feb 17, 2023 18.78 19.39 18.52 19.37 1,361,402 +0.66(+3.53%)
Feb 16, 2023 18.85 18.90 18.65 18.71 1,614,255 -0.26(-1.37%)
Feb 15, 2023 18.99 19.30 18.64 18.97 1,038,974 -0.13(-0.68%)
Feb 14, 2023 19.16 19.45 18.92 19.10 939,424 -0.08(-0.42%)
Feb 13, 2023 18.96 19.38 18.81 19.18 590,845 +0.21(+1.11%)
Feb 10, 2023 19.10 19.20 18.91 18.97 731,430 -0.16(-0.84%)
Feb 09, 2023 19.97 20.00 19.03 19.13 1,310,775 -0.59(-2.99%)
Feb 08, 2023 19.94 20.13 19.72 19.72 1,242,826 -0.39(-1.94%)
Feb 07, 2023 19.82 20.18 19.73 20.11 1,318,389 +0.26(+1.31%)
Feb 06, 2023 19.75 20.02 19.73 19.85 1,087,972 +0.02(+0.10%)
Feb 03, 2023 19.54 20.11 19.53 19.83 1,232,870 -0.08(-0.40%)
Feb 02, 2023 19.00 19.93 18.95 19.91 1,365,878 +0.98(+5.18%)
Feb 01, 2023 18.97 19.15 18.76 18.93 1,246,510 -0.10(-0.53%)
Jan 31, 2023 18.64 19.06 18.64 19.03 1,022,763 +0.50(+2.70%)
Jan 30, 2023 18.55 18.73 18.42 18.53 1,225,250 -0.04(-0.22%)
Jan 27, 2023 18.57 18.77 18.39 18.57 935,237 -0.09(-0.48%)
Jan 26, 2023 18.79 18.96 18.40 18.66 1,382,507 -0.03(-0.16%)
Jan 25, 2023 18.85 19.18 18.40 18.69 943,891 -0.31(-1.63%)
Jan 24, 2023 19.01 19.54 18.88 19.00 915,174 -0.09(-0.47%)
Jan 23, 2023 19.38 19.74 18.96 19.09 2,509,679 -0.26(-1.34%)
Jan 20, 2023 18.67 19.38 18.53 19.35 1,988,084 +0.87(+4.71%)
Jan 19, 2023 17.85 18.50 17.85 18.48 967,788 +0.51(+2.84%)
Jan 18, 2023 18.12 18.48 17.89 17.97 1,276,712 -0.08(-0.44%)
Jan 17, 2023 18.28 18.32 17.76 18.05 1,044,429 -0.35(-1.90%)
Jan 13, 2023 18.15 18.77 18.15 18.40 1,592,004 +0.06(+0.33%)
Jan 12, 2023 17.03 18.39 16.82 18.34 1,536,362 +1.32(+7.76%)
Jan 11, 2023 17.22 17.22 16.73 17.02 891,563 -0.28(-1.62%)
Jan 10, 2023 16.86 17.45 16.78 17.30 949,951 +0.44(+2.61%)
Jan 09, 2023 17.13 17.22 16.70 16.86 1,365,781 -0.44(-2.54%)
Jan 06, 2023 17.37 17.57 17.04 17.30 1,261,530 +0.08(+0.46%)
Jan 05, 2023 17.00 17.27 16.76 17.22 865,985 +0.12(+0.70%)
Jan 04, 2023 16.40 17.12 16.40 17.10 1,319,625 +0.78(+4.78%)
Jan 03, 2023 16.55 16.70 15.77 16.32 1,030,259 +0.40(+2.51%)
Dec 30, 2022 15.80 15.98 15.54 15.92 814,644 -0.03(-0.19%)
Dec 29, 2022 15.44 16.20 15.25 15.95 1,005,254 +0.67(+4.38%)
Dec 28, 2022 15.33 15.71 15.32 15.28 804,678 -0.02(-0.13%)
Dec 27, 2022 15.51 15.61 15.26 15.30 709,617 -0.17(-1.10%)
Dec 23, 2022 15.74 15.83 15.37 15.47 1,435,054 -0.35(-2.21%)
Dec 22, 2022 15.16 15.83 15.06 15.82 1,356,785 +0.51(+3.33%)
Dec 21, 2022 15.47 15.65 15.10 15.31 1,155,168 -0.14(-0.91%)
Dec 20, 2022 15.00 15.54 14.80 15.45 936,542 +0.35(+2.32%)
Dec 19, 2022 15.39 15.47 14.88 15.10 1,054,921 -0.29(-1.88%)
Dec 16, 2022 14.93 15.50 14.87 15.39 1,819,848 +0.32(+2.12%)
Dec 15, 2022 15.63 15.75 14.91 15.07 1,256,697 -0.71(-4.50%)
Dec 14, 2022 15.70 16.13 15.48 15.78 1,053,312 -0.04(-0.25%)
Dec 13, 2022 15.79 16.04 15.44 15.82 1,274,728 +0.31(+2.00%)
Dec 12, 2022 14.53 15.66 14.47 15.51 1,451,863 +1.01(+6.97%)
Dec 09, 2022 14.59 14.73 14.47 14.50 1,083,774 -0.13(-0.89%)
Dec 08, 2022 14.72 14.84 14.45 14.63 859,674 -0.03(-0.20%)
Dec 07, 2022 14.93 15.06 14.65 14.66 600,431 -0.24(-1.61%)
Dec 06, 2022 15.17 15.19 14.79 14.90 883,161 -0.34(-2.23%)
Dec 05, 2022 15.62 15.63 15.05 15.24 1,083,058 -0.52(-3.30%)
Dec 02, 2022 15.18 15.91 15.06 15.76 720,985 +0.42(+2.74%)
Dec 01, 2022 15.60 15.75 15.07 15.34 815,294 -0.24(-1.54%)
Nov 30, 2022 14.75 15.59 14.65 15.58 1,308,959 +0.91(+6.20%)
Nov 29, 2022 14.72 14.92 14.55 14.67 1,144,884 -0.10(-0.68%)
Nov 28, 2022 15.00 15.14 14.70 14.77 1,098,900 -0.34(-2.25%)
Nov 25, 2022 15.04 15.54 14.99 15.11 317,190 +0.11(+0.73%)
Nov 23, 2022 14.99 15.26 14.68 15.00 788,967 -0.04(-0.27%)
Nov 22, 2022 14.90 15.12 14.62 15.04 772,963 +0.26(+1.76%)
Nov 21, 2022 15.27 15.27 14.68 14.78 723,206 -0.37(-2.44%)
Nov 18, 2022 15.31 15.42 15.00 15.15 757,247 +0.17(+1.13%)
Nov 17, 2022 15.07 15.12 14.79 14.98 693,763 -0.21(-1.38%)
Nov 16, 2022 15.76 15.82 15.16 15.19 1,029,045 -0.50(-3.19%)
Nov 15, 2022 16.31 16.44 15.33 15.69 1,240,856 -0.23(-1.44%)
Nov 14, 2022 16.32 16.51 15.91 15.92 875,415 -0.47(-2.87%)
Nov 11, 2022 16.37 16.59 15.93 16.39 1,097,503 -0.03(-0.18%)
Nov 10, 2022 15.63 16.52 15.37 16.42 1,941,233 +1.46(+9.76%)
Nov 09, 2022 15.21 15.46 14.94 14.96 1,090,939 -0.34(-2.22%)
Nov 08, 2022 14.60 15.45 14.45 15.30 1,576,070 +0.81(+5.59%)
Nov 07, 2022 14.78 14.89 14.43 14.49 1,231,781 -0.18(-1.23%)
Nov 04, 2022 14.27 14.67 13.73 14.67 3,422,059 -0.15(-1.01%)
Nov 03, 2022 15.49 15.83 14.29 14.82 3,587,690 -1.11(-6.97%)
Nov 02, 2022 15.67 15.93 1,577,793 +0.07(+0.44%)
Nov 01, 2022 16.11 16.33 15.86 15.86 1,201,673 -0.17(-1.06%)
Oct 31, 2022 16.03 16.30 15.86 16.03 1,476,597 -0.10(-0.62%)
Oct 28, 2022 15.76 16.18 15.55 16.13 1,229,544 +0.43(+2.74%)
Oct 27, 2022 16.10 16.31 15.62 15.70 968,806 -0.31(-1.94%)
Oct 26, 2022 15.72 16.23 15.69 16.01 1,109,809 +0.29(+1.84%)
Oct 25, 2022 15.61 15.90 15.60 15.72 1,298,820 +0.21(+1.35%)
Oct 24, 2022 15.94 15.98 15.48 15.51 1,576,596 -0.37(-2.33%)
Oct 21, 2022 15.68 15.94 15.37 15.88 1,868,905 +0.20(+1.28%)
Oct 20, 2022 15.64 15.99 15.60 15.68 1,058,802 +0.08(+0.51%)
Oct 19, 2022 15.65 16.01 15.29 15.60 2,212,911 -0.43(-2.68%)
Oct 18, 2022 16.21 16.44 15.88 16.03 1,200,415 +0.07(+0.44%)
Oct 17, 2022 15.88 16.11 15.79 15.96 1,330,124 +0.24(+1.53%)
Oct 14, 2022 16.24 16.61 15.68 15.72 1,108,056 -0.44(-2.72%)
Oct 13, 2022 15.13 16.23 15.08 16.16 1,303,768 +0.51(+3.26%)
Oct 12, 2022 15.93 15.99 15.56 15.65 1,232,379 -0.23(-1.45%)
Oct 11, 2022 16.05 16.36 15.52 15.88 1,581,096 -0.24(-1.49%)
Oct 10, 2022 16.28 16.47 15.96 16.12 842,101 -0.17(-1.04%)
Oct 07, 2022 18.22 18.27 16.03 16.29 2,891,115 -2.34(-12.56%)
Oct 06, 2022 18.15 18.78 18.00 18.63 1,682,717 +0.58(+3.21%)
Oct 05, 2022 17.94 18.15 17.63 18.05 1,237,562 -0.01(-0.06%)
Oct 04, 2022 17.24 18.08 17.17 18.06 1,905,455 +1.02(+5.99%)
Oct 03, 2022 16.62 17.15 16.31 17.04 1,258,448 +0.68(+4.16%)
Sep 30, 2022 16.05 16.62 16.00 16.36 1,460,503 +0.22(+1.36%)
Sep 29, 2022 16.67 16.71 15.94 16.14 1,535,525 -0.65(-3.87%)
Sep 28, 2022 16.97 17.45 16.56 16.79 1,624,901 +0.06(+0.36%)
Sep 27, 2022 16.45 17.14 16.45 16.73 1,547,212 +0.45(+2.76%)
Sep 26, 2022 16.75 17.28 16.26 16.28 1,088,074 -0.47(-2.81%)
Sep 23, 2022 16.84 16.98 16.40 16.75 1,331,142 -0.24(-1.41%)
Sep 22, 2022 16.95 17.20 16.60 16.99 1,260,874 -0.08(-0.47%)
Sep 21, 2022 18.25 18.29 17.04 17.07 1,972,102 -1.09(-6.00%)
Sep 20, 2022 17.72 18.31 17.50 18.16 1,664,511 +0.29(+1.62%)
Sep 19, 2022 17.77 17.92 17.55 17.87 1,895,120 -0.15(-0.83%)
Sep 16, 2022 17.97 18.13 17.56 18.02 2,729,485 -0.25(-1.37%)
Sep 15, 2022 17.30 18.28 17.27 18.27 2,382,614 +0.84(+4.82%)
Sep 14, 2022 16.93 17.46 16.66 17.43 1,414,381 +0.53(+3.14%)
Sep 13, 2022 17.62 17.81 16.77 16.90 1,448,999 -1.01(-5.64%)
Sep 12, 2022 17.36 18.25 17.25 17.91 1,579,206 +0.53(+3.05%)
Sep 09, 2022 17.46 17.49 17.22 17.38 936,224 -0.04(-0.23%)
Sep 08, 2022 16.80 17.43 16.80 17.42 1,474,366 +0.57(+3.38%)
Sep 07, 2022 16.12 16.85 16.09 16.85 1,520,239 +0.72(+4.46%)
Sep 06, 2022 16.56 16.64 16.06 16.13 1,266,837 -0.60(-3.59%)
Sep 02, 2022 16.87 17.32 16.58 16.73 1,251,847 -0.14(-0.83%)
Sep 01, 2022 16.38 16.87 16.16 16.87 1,153,431 +0.44(+2.68%)
Aug 31, 2022 16.30 16.74 16.23 16.43 1,051,504 +0.31(+1.92%)
Aug 30, 2022 16.54 16.61 15.66 16.12 1,531,683 -0.35(-2.13%)
Aug 29, 2022 16.32 16.81 16.20 16.47 1,322,557 -0.06(-0.36%)
Aug 26, 2022 16.97 17.11 16.50 16.53 1,669,352 -0.31(-1.84%)
Aug 25, 2022 17.28 17.36 16.62 16.84 913,741 -0.30(-1.75%)
Aug 24, 2022 16.88 17.30 16.63 17.14 949,547 +0.26(+1.54%)
Aug 23, 2022 16.82 17.12 16.62 16.88 1,309,438 +0.13(+0.78%)
Aug 22, 2022 16.88 17.36 16.67 16.75 1,449,574 -0.16(-0.95%)
Aug 19, 2022 17.22 17.37 16.61 16.91 1,196,281 -0.46(-2.65%)
Aug 18, 2022 17.14 17.67 16.97 17.37 1,621,427 +0.31(+1.82%)
Aug 17, 2022 16.81 17.43 16.73 17.06 1,668,315 +0.10(+0.59%)
Aug 16, 2022 16.60 16.99 16.32 16.96 1,706,444 +0.36(+2.17%)
Aug 15, 2022 16.33 16.68 16.14 16.60 1,284,809 +0.20(+1.22%)
Aug 12, 2022 15.88 16.43 15.73 16.40 1,370,315 +0.66(+4.19%)
Aug 11, 2022 16.11 16.28 15.56 15.74 1,443,836 -0.41(-2.54%)
Aug 10, 2022 16.58 16.66 15.64 16.15 1,596,174 -0.07(-0.43%)
Aug 09, 2022 16.60 16.83 15.22 16.22 3,035,224 -0.40(-2.41%)
Aug 08, 2022 16.03 16.97 16.03 16.62 2,062,742 +0.18(+1.09%)
Aug 05, 2022 15.21 16.97 14.95 16.44 4,046,211 +0.82(+5.25%)
Aug 04, 2022 15.26 15.72 14.89 15.62 1,803,084 +0.65(+4.34%)
Aug 03, 2022 15.38 15.81 14.93 14.97 2,179,574 -0.04(-0.27%)
Aug 02, 2022 14.08 15.06 13.80 15.01 1,426,007 +0.90(+6.38%)
Aug 01, 2022 14.56 14.96 14.08 14.11 1,968,360 -0.58(-3.95%)
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%)
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.