Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acadia Pharmaceutica (NQ: ACAD )

17.66 +0.46 (+2.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 46.50 46.56 44.78 45.64 1,297,076 -0.81(-1.74%)
Oct 30, 2020 46.80 47.67 45.35 46.45 1,325,700 -0.90(-1.90%)
Oct 29, 2020 46.69 48.00 45.93 47.35 1,006,682 +0.93(+2.00%)
Oct 28, 2020 45.90 47.75 45.32 46.42 2,099,126 +0.06(+0.13%)
Oct 27, 2020 45.00 47.54 44.55 46.36 2,232,176 +1.49(+3.32%)
Oct 26, 2020 42.90 44.91 42.90 44.87 1,362,755 +1.70(+3.94%)
Oct 23, 2020 42.37 43.33 42.16 43.17 920,900 +0.94(+2.23%)
Oct 22, 2020 41.02 42.47 41.02 42.23 492,940 +1.19(+2.90%)
Oct 21, 2020 41.34 41.59 40.61 41.04 528,452 -0.17(-0.41%)
Oct 20, 2020 41.49 41.98 40.38 41.21 1,029,086 -0.28(-0.67%)
Oct 19, 2020 42.93 43.47 41.40 41.49 746,277 -1.12(-2.63%)
Oct 16, 2020 42.56 44.28 42.50 42.61 1,505,600 -0.10(-0.23%)
Oct 15, 2020 42.45 43.19 41.92 42.71 698,083 -0.21(-0.49%)
Oct 14, 2020 43.79 43.81 42.90 42.92 542,514 -0.34(-0.79%)
Oct 13, 2020 43.25 43.65 42.88 43.26 413,980 +0.14(+0.32%)
Oct 12, 2020 43.19 43.56 42.57 43.12 738,367 +0.39(+0.91%)
Oct 09, 2020 43.17 43.30 42.41 42.73 547,200 -0.45(-1.04%)
Oct 08, 2020 43.21 43.21 42.16 43.18 630,901 +0.29(+0.68%)
Oct 07, 2020 41.95 43.15 41.93 42.89 718,957 +1.21(+2.90%)
Oct 06, 2020 42.20 42.70 41.48 41.68 630,646 -0.46(-1.09%)
Oct 05, 2020 41.82 42.40 41.54 42.14 1,162,026 +0.78(+1.89%)
Oct 02, 2020 41.39 42.22 40.87 41.36 1,045,300 -0.78(-1.85%)
Oct 01, 2020 41.25 42.36 41.24 42.14 724,541 +0.89(+2.16%)
Sep 30, 2020 41.11 41.64 40.56 41.25 884,290 +0.84(+2.08%)
Sep 29, 2020 40.10 40.93 39.88 40.41 600,598 +0.18(+0.45%)
Sep 28, 2020 40.58 40.67 39.67 40.23 632,086 +0.05(+0.12%)
Sep 25, 2020 38.73 40.51 38.65 40.18 822,000 +1.57(+4.07%)
Sep 24, 2020 40.04 40.11 37.56 38.61 2,249,267 -1.84(-4.55%)
Sep 23, 2020 41.00 41.40 40.35 40.45 807,303 -0.52(-1.27%)
Sep 22, 2020 41.53 41.53 39.57 40.97 928,147 -0.35(-0.85%)
Sep 21, 2020 41.79 42.02 40.58 41.32 1,158,760 -1.10(-2.59%)
Sep 18, 2020 41.14 42.63 40.92 42.42 2,423,900 +1.66(+4.07%)
Sep 17, 2020 38.75 40.92 38.53 40.76 1,326,290 +1.56(+3.98%)
Sep 16, 2020 38.96 39.71 38.80 39.20 959,385 +0.41(+1.06%)
Sep 15, 2020 39.00 39.40 38.52 38.79 855,741 +0.18(+0.47%)
Sep 14, 2020 37.25 39.13 37.16 38.61 1,204,416 +1.99(+5.43%)
Sep 11, 2020 36.58 37.22 36.33 36.62 947,400 +0.20(+0.55%)
Sep 10, 2020 37.99 38.04 36.35 36.42 1,020,070 -1.48(-3.91%)
Sep 09, 2020 38.51 38.71 37.76 37.90 859,009 -0.30(-0.79%)
Sep 08, 2020 37.86 38.80 37.52 38.20 957,349 -0.07(-0.18%)
Sep 04, 2020 38.26 38.79 36.79 38.27 1,375,600 -0.12(-0.31%)
Sep 03, 2020 39.07 39.14 37.80 38.39 951,805 -0.83(-2.12%)
Sep 02, 2020 38.53 39.30 38.08 39.22 1,056,245 +1.14(+2.99%)
Sep 01, 2020 39.56 39.74 37.91 38.08 998,787 -1.51(-3.81%)
Aug 31, 2020 38.50 39.83 38.42 39.59 1,229,238 +1.61(+4.24%)
Aug 28, 2020 38.05 38.15 37.42 37.98 688,500 +0.00(+0.00%)
Aug 27, 2020 37.84 38.30 37.51 37.98 924,022 +0.31(+0.82%)
Aug 26, 2020 38.37 38.42 37.36 37.67 1,119,761 -0.70(-1.82%)
Aug 25, 2020 38.29 38.56 37.87 38.37 1,454,868 +0.37(+0.97%)
Aug 24, 2020 39.03 39.03 37.80 38.00 1,314,280 -0.32(-0.84%)
Aug 21, 2020 39.05 39.32 37.93 38.32 1,620,600 -0.94(-2.39%)
Aug 20, 2020 39.33 40.09 39.05 39.26 1,289,756 +0.36(+0.93%)
Aug 19, 2020 39.48 39.57 37.87 38.90 3,493,492 -0.76(-1.92%)
Aug 18, 2020 39.75 40.00 38.66 39.66 1,078,047 +0.20(+0.51%)
Aug 17, 2020 39.67 40.18 39.29 39.46 1,084,378 +0.11(+0.28%)
Aug 14, 2020 39.85 39.99 39.23 39.35 960,200 -0.56(-1.40%)
Aug 13, 2020 39.63 41.14 39.51 39.91 2,083,903 +0.05(+0.13%)
Aug 12, 2020 40.62 40.94 39.11 39.86 2,824,132 -0.37(-0.92%)
Aug 11, 2020 41.12 41.26 39.92 40.23 1,160,440 -1.06(-2.57%)
Aug 10, 2020 42.78 42.93 39.66 41.29 2,563,409 -1.44(-3.37%)
Aug 07, 2020 43.99 44.15 42.68 42.73 1,338,800 -0.90(-2.06%)
Aug 06, 2020 43.00 44.44 43.00 43.63 2,204,910 +0.76(+1.77%)
Aug 05, 2020 43.62 43.93 42.69 42.87 1,191,334 -0.65(-1.49%)
Aug 04, 2020 43.06 43.98 42.60 43.52 1,720,096 +0.25(+0.58%)
Aug 03, 2020 42.08 43.59 41.91 43.27 1,218,460 +1.70(+4.09%)
Jul 31, 2020 42.43 42.53 40.82 41.57 1,639,700 -0.92(-2.17%)
Jul 30, 2020 42.27 42.96 42.00 42.49 1,038,951 -0.04(-0.09%)
Jul 29, 2020 43.53 43.97 42.45 42.53 1,110,356 -0.62(-1.44%)
Jul 28, 2020 44.24 44.73 43.14 43.15 880,174 -1.18(-2.66%)
Jul 27, 2020 43.67 44.44 42.82 44.33 1,533,703 +0.87(+2.00%)
Jul 24, 2020 43.20 43.91 42.85 43.46 1,371,000 -0.29(-0.66%)
Jul 23, 2020 42.95 44.82 42.75 43.75 2,656,162 +0.83(+1.93%)
Jul 22, 2020 44.88 45.17 42.58 42.92 4,176,916 -1.77(-3.96%)
Jul 21, 2020 47.50 48.47 44.30 44.69 10,739,464 -10.73(-19.36%)
Jul 20, 2020 55.30 55.97 54.92 55.42 951,744 +0.45(+0.82%)
Jul 17, 2020 54.93 55.43 54.62 54.97 899,400 +0.39(+0.71%)
Jul 16, 2020 54.85 55.00 54.13 54.58 771,453 -0.55(-1.00%)
Jul 15, 2020 54.50 55.37 53.92 55.13 679,093 +1.41(+2.62%)
Jul 14, 2020 52.40 53.73 51.40 53.72 809,078 +1.40(+2.68%)
Jul 13, 2020 56.08 56.29 52.13 52.32 1,269,587 -3.13(-5.64%)
Jul 10, 2020 56.02 56.42 55.09 55.45 754,300 -0.62(-1.11%)
Jul 09, 2020 56.50 57.57 55.87 56.07 1,239,269 -0.33(-0.59%)
Jul 08, 2020 57.34 58.36 56.08 56.40 1,395,441 -0.60(-1.05%)
Jul 07, 2020 55.55 58.72 55.12 57.00 3,061,203 +3.31(+6.17%)
Jul 06, 2020 52.77 53.80 52.21 53.69 2,792,637 +2.08(+4.03%)
Jul 02, 2020 50.91 52.28 50.31 51.61 1,086,800 +1.32(+2.62%)
Jul 01, 2020 48.77 51.00 48.60 50.29 1,549,834 +1.82(+3.75%)
Jun 30, 2020 48.50 48.71 47.55 48.47 1,747,662 +0.31(+0.64%)
Jun 29, 2020 48.94 48.94 47.46 48.16 1,859,977 +0.23(+0.48%)
Jun 26, 2020 51.47 52.24 46.93 47.93 15,864,300 -2.26(-4.50%)
Jun 25, 2020 51.42 51.50 48.38 50.19 2,888,440 -1.83(-3.52%)
Jun 24, 2020 52.77 53.75 49.96 52.02 3,286,954 -0.71(-1.35%)
Jun 23, 2020 52.57 53.74 51.97 52.73 1,551,225 +0.41(+0.78%)
Jun 22, 2020 51.79 52.90 50.84 52.32 1,619,828 +0.29(+0.56%)
Jun 19, 2020 49.91 52.25 48.72 52.03 3,011,700 +2.71(+5.49%)
Jun 18, 2020 46.93 50.19 46.49 49.32 1,512,988 +2.20(+4.67%)
Jun 17, 2020 47.84 48.00 46.49 47.12 718,873 -0.22(-0.46%)
Jun 16, 2020 47.51 47.94 46.44 47.34 776,076 +0.85(+1.83%)
Jun 15, 2020 44.90 46.88 44.55 46.49 929,607 +0.64(+1.40%)
Jun 12, 2020 46.00 46.21 44.46 45.85 1,103,300 +0.66(+1.46%)
Jun 11, 2020 46.20 46.72 45.15 45.19 1,097,960 -1.83(-3.89%)
Jun 10, 2020 47.92 48.65 46.56 47.02 784,283 -0.47(-0.99%)
Jun 09, 2020 46.82 48.21 46.25 47.49 954,602 +0.68(+1.45%)
Jun 08, 2020 45.45 47.21 44.70 46.81 1,052,513 +1.20(+2.63%)
Jun 05, 2020 45.78 46.58 45.13 45.61 861,900 -0.14(-0.31%)
Jun 04, 2020 46.55 47.79 45.02 45.75 1,183,846 -1.15(-2.45%)
Jun 03, 2020 48.27 48.36 46.32 46.90 1,198,059 -1.12(-2.33%)
Jun 02, 2020 49.01 49.01 47.37 48.02 1,059,851 -0.87(-1.78%)
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.