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

Acadia Pharmaceutica (NQ: ACAD )

16.71 +0.40 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 31.70 31.80 31.15 31.31 1,299,292 -0.08(-0.24%)
Dec 28, 2023 31.66 31.92 31.26 31.39 1,061,294 -0.38(-1.21%)
Dec 27, 2023 31.12 31.93 30.75 31.77 1,255,920 +0.64(+2.07%)
Dec 26, 2023 31.75 31.75 31.10 31.12 923,663 -0.27(-0.88%)
Dec 22, 2023 30.10 32.59 30.07 31.40 2,342,470 +1.88(+6.37%)
Dec 21, 2023 29.56 29.92 28.97 29.52 1,236,353 +0.47(+1.62%)
Dec 20, 2023 30.08 30.31 29.00 29.05 1,671,419 -1.08(-3.58%)
Dec 19, 2023 30.20 30.47 29.08 30.13 2,720,811 +1.11(+3.82%)
Dec 18, 2023 28.50 29.37 28.15 29.02 1,895,555 +0.44(+1.54%)
Dec 15, 2023 28.30 29.45 27.94 28.58 4,693,107 +0.52(+1.85%)
Dec 14, 2023 27.24 28.80 27.22 28.06 2,861,699 -0.41(-1.44%)
Dec 13, 2023 21.50 28.94 21.41 28.47 14,124,434 +7.30(+34.48%)
Dec 12, 2023 21.31 21.39 20.76 21.17 2,168,214 +0.08(+0.38%)
Dec 11, 2023 21.17 21.26 20.88 21.09 1,477,253 +0.11(+0.52%)
Dec 08, 2023 21.73 21.73 20.87 20.98 1,440,135 -0.81(-3.72%)
Dec 07, 2023 21.51 21.84 21.20 21.79 2,875,151 +0.41(+1.92%)
Dec 06, 2023 22.48 22.56 21.20 21.38 1,356,340 -0.91(-4.08%)
Dec 05, 2023 22.69 22.70 22.18 22.29 1,140,965 -0.56(-2.45%)
Dec 04, 2023 22.52 23.06 22.42 22.85 1,128,861 +0.25(+1.11%)
Dec 01, 2023 22.35 22.76 22.07 22.60 1,203,048 +0.32(+1.44%)
Nov 30, 2023 22.40 22.49 22.03 22.28 1,360,037 +0.15(+0.68%)
Nov 29, 2023 22.40 22.50 22.03 22.13 927,040 -0.16(-0.72%)
Nov 28, 2023 22.16 22.29 21.87 22.29 946,546 +0.17(+0.77%)
Nov 27, 2023 22.19 22.28 21.59 22.12 902,878 -0.17(-0.76%)
Nov 24, 2023 22.02 22.30 21.86 22.29 528,989 +0.30(+1.36%)
Nov 22, 2023 22.27 22.45 21.86 21.99 1,190,242 -0.46(-2.05%)
Nov 21, 2023 22.76 22.91 22.37 22.45 897,571 -0.47(-2.05%)
Nov 20, 2023 22.64 22.94 22.54 22.92 866,437 +0.08(+0.35%)
Nov 17, 2023 22.29 22.86 22.15 22.84 1,216,963 +0.77(+3.49%)
Nov 16, 2023 22.46 22.63 21.82 22.07 964,457 -0.50(-2.22%)
Nov 15, 2023 23.17 23.39 22.57 22.57 1,021,182 -0.63(-2.72%)
Nov 14, 2023 23.14 23.26 22.85 23.20 1,669,772 +0.78(+3.48%)
Nov 13, 2023 22.07 22.46 21.80 22.42 1,200,071 +0.22(+0.99%)
Nov 10, 2023 22.18 22.39 21.58 22.20 1,435,440 +0.19(+0.86%)
Nov 09, 2023 23.27 23.32 21.83 22.01 1,625,279 -1.18(-5.09%)
Nov 08, 2023 23.54 23.83 22.86 23.19 1,264,345 -0.31(-1.32%)
Nov 07, 2023 23.99 24.05 23.34 23.50 1,677,392 -0.48(-2.00%)
Nov 06, 2023 25.10 25.57 23.57 23.98 2,277,508 -0.09(-0.37%)
Nov 03, 2023 24.00 24.73 22.78 24.07 2,822,301 +1.08(+4.70%)
Nov 02, 2023 22.91 23.02 22.48 22.99 1,611,516 +0.07(+0.31%)
Nov 01, 2023 22.67 23.00 22.36 22.92 1,599,184 +0.35(+1.55%)
Oct 31, 2023 22.05 23.01 21.93 22.57 1,226,105 +0.34(+1.53%)
Oct 30, 2023 21.97 22.43 21.90 22.23 834,835 +0.47(+2.16%)
Oct 27, 2023 22.57 22.68 21.65 21.76 1,212,326 -0.74(-3.29%)
Oct 26, 2023 22.56 22.99 21.94 22.50 1,585,278 -0.09(-0.40%)
Oct 25, 2023 22.76 22.88 22.37 22.59 911,028 -0.39(-1.70%)
Oct 24, 2023 22.76 23.05 22.47 22.98 1,008,383 +0.70(+3.14%)
Oct 23, 2023 22.08 22.82 22.08 22.28 1,827,208 +0.12(+0.54%)
Oct 20, 2023 23.06 23.29 21.97 22.16 2,418,189 -0.77(-3.36%)
Oct 19, 2023 23.36 23.37 22.88 22.93 1,283,275 -0.28(-1.21%)
Oct 18, 2023 23.35 23.54 22.99 23.21 1,363,214 -0.19(-0.81%)
Oct 17, 2023 24.08 24.60 23.39 23.40 1,448,426 -0.38(-1.60%)
Oct 16, 2023 23.09 23.81 22.86 23.78 1,265,563 +0.64(+2.77%)
Oct 13, 2023 22.64 23.14 22.07 23.14 1,351,450 +0.50(+2.21%)
Oct 12, 2023 23.25 23.27 22.38 22.64 1,822,858 -0.74(-3.17%)
Oct 11, 2023 23.43 23.70 23.30 23.38 1,157,683 -0.04(-0.17%)
Oct 10, 2023 23.12 23.80 22.86 23.42 2,401,790 +1.68(+7.73%)
Oct 09, 2023 21.48 21.92 21.32 21.74 973,307 +0.06(+0.28%)
Oct 06, 2023 21.11 21.84 21.03 21.68 1,082,162 -0.28(-1.28%)
Oct 05, 2023 21.62 22.02 21.48 21.96 1,131,180 +0.44(+2.04%)
Oct 04, 2023 20.61 21.65 20.60 21.52 1,650,879 +0.74(+3.56%)
Oct 03, 2023 21.34 21.41 20.66 20.78 1,318,138 -0.69(-3.21%)
Oct 02, 2023 20.69 21.52 20.30 21.47 2,403,541 +0.63(+3.02%)
Sep 29, 2023 21.64 21.64 20.54 20.84 2,991,087 -0.69(-3.20%)
Sep 28, 2023 25.00 25.18 21.16 21.53 6,983,152 -4.05(-15.83%)
Sep 27, 2023 23.68 26.31 23.19 25.58 4,835,623 +1.95(+8.25%)
Sep 26, 2023 23.38 23.75 23.20 23.63 2,970,905 +0.34(+1.46%)
Sep 25, 2023 23.43 23.43 23.08 23.29 1,780,415 -0.27(-1.15%)
Sep 22, 2023 23.56 23.74 22.97 23.56 1,698,893 +0.16(+0.68%)
Sep 21, 2023 23.70 23.95 23.27 23.40 1,621,139 -0.39(-1.64%)
Sep 20, 2023 24.44 24.95 23.76 23.79 1,386,313 -0.65(-2.66%)
Sep 19, 2023 24.62 24.67 24.05 24.44 1,847,058 +0.02(+0.08%)
Sep 18, 2023 24.71 25.09 24.18 24.42 1,986,805 -0.30(-1.21%)
Sep 15, 2023 25.88 25.89 24.67 24.72 1,945,232 -1.13(-4.37%)
Sep 14, 2023 25.97 26.58 25.60 25.85 1,282,296 -0.04(-0.15%)
Sep 13, 2023 26.08 26.38 25.64 25.89 1,332,849 -0.25(-0.96%)
Sep 12, 2023 27.13 27.13 25.91 26.14 1,400,019 -0.99(-3.65%)
Sep 11, 2023 26.45 27.18 26.22 27.13 1,203,773 +0.68(+2.57%)
Sep 08, 2023 26.29 26.68 26.23 26.45 651,739 +0.11(+0.42%)
Sep 07, 2023 26.91 26.91 26.29 26.34 790,574 -0.77(-2.84%)
Sep 06, 2023 27.57 27.64 26.96 27.11 802,657 -0.46(-1.67%)
Sep 05, 2023 27.65 27.82 27.14 27.57 840,138 -0.22(-0.79%)
Sep 01, 2023 27.17 27.86 27.17 27.79 925,801 +0.77(+2.85%)
Aug 31, 2023 26.99 27.38 26.86 27.02 1,122,084 +0.03(+0.11%)
Aug 30, 2023 27.17 27.50 26.90 26.99 1,110,189 -0.10(-0.37%)
Aug 29, 2023 27.87 27.87 26.77 27.09 1,586,019 -0.78(-2.80%)
Aug 28, 2023 28.56 28.66 27.80 27.87 1,041,640 -0.73(-2.55%)
Aug 25, 2023 28.52 28.83 28.17 28.60 818,062 +0.20(+0.70%)
Aug 24, 2023 28.74 28.81 28.26 28.40 894,847 -0.24(-0.84%)
Aug 23, 2023 29.14 29.35 28.59 28.64 902,097 -0.45(-1.55%)
Aug 22, 2023 30.30 30.33 29.06 29.09 956,854 -1.23(-4.06%)
Aug 21, 2023 29.33 30.48 28.75 30.32 1,991,111 +0.99(+3.38%)
Aug 18, 2023 28.60 29.50 28.49 29.33 1,187,038 +0.43(+1.49%)
Aug 17, 2023 29.23 29.26 28.66 28.90 1,757,511 -0.35(-1.20%)
Aug 16, 2023 29.06 29.99 28.92 29.25 2,209,386 +0.53(+1.85%)
Aug 15, 2023 28.07 28.74 27.76 28.72 1,254,108 +0.71(+2.53%)
Aug 14, 2023 27.29 28.31 26.57 28.01 1,368,571 +0.64(+2.34%)
Aug 11, 2023 26.60 27.54 26.56 27.37 1,004,482 +0.72(+2.70%)
Aug 10, 2023 26.63 26.77 26.28 26.65 1,227,404 +0.06(+0.23%)
Aug 09, 2023 26.72 26.72 26.11 26.59 1,013,806 -0.13(-0.49%)
Aug 08, 2023 26.83 27.15 26.45 26.72 1,329,413 -0.08(-0.30%)
Aug 07, 2023 27.17 27.17 26.52 26.80 1,680,650 -0.39(-1.43%)
Aug 04, 2023 27.20 27.48 26.95 27.19 1,931,100 -0.01(-0.04%)
Aug 03, 2023 27.98 28.29 27.04 27.20 3,738,307 -2.00(-6.85%)
Aug 02, 2023 28.75 29.53 28.71 29.20 1,718,921 +0.26(+0.90%)
Aug 01, 2023 29.25 29.36 28.66 28.94 1,912,490 -0.30(-1.03%)
Jul 31, 2023 29.23 29.74 28.91 29.24 1,793,640 +0.20(+0.69%)
Jul 28, 2023 28.75 29.25 27.90 29.04 3,476,672 +0.02(+0.07%)
Jul 27, 2023 29.48 29.48 28.82 29.02 1,002,005 -0.14(-0.48%)
Jul 26, 2023 29.59 29.61 29.02 29.16 971,961 -0.44(-1.49%)
Jul 25, 2023 29.94 30.26 29.50 29.60 1,134,278 -0.42(-1.40%)
Jul 24, 2023 30.88 30.93 29.93 30.02 1,579,102 -0.78(-2.53%)
Jul 21, 2023 31.59 31.60 30.63 30.80 2,755,518 -0.46(-1.47%)
Jul 20, 2023 31.96 32.29 31.03 31.26 2,385,822 -0.65(-2.04%)
Jul 19, 2023 33.06 33.13 31.46 31.91 2,207,219 -1.08(-3.27%)
Jul 18, 2023 33.61 33.99 32.90 32.99 2,376,290 -0.48(-1.42%)
Jul 17, 2023 32.74 33.74 31.90 33.47 3,630,755 +1.29(+3.99%)
Jul 14, 2023 30.07 32.89 28.73 32.18 9,345,678 +6.38(+24.73%)
Jul 13, 2023 25.92 26.09 25.68 25.80 2,213,733 -0.06(-0.23%)
Jul 12, 2023 25.00 26.05 24.93 25.86 1,440,647 +1.00(+4.02%)
Jul 11, 2023 24.79 25.06 24.45 24.86 968,629 +0.09(+0.36%)
Jul 10, 2023 24.27 24.77 24.03 24.77 1,177,601 +0.37(+1.52%)
Jul 07, 2023 24.32 24.92 24.31 24.40 1,262,394 +0.17(+0.70%)
Jul 06, 2023 24.04 24.32 23.98 24.23 829,383 +0.07(+0.29%)
Jul 05, 2023 23.97 24.31 23.67 24.16 1,040,217 +0.16(+0.67%)
Jul 03, 2023 23.84 24.15 23.68 24.00 2,009,475 +0.05(+0.21%)
Jun 30, 2023 24.16 24.24 23.91 23.95 1,036,078 -0.05(-0.21%)
Jun 29, 2023 24.16 24.85 23.96 24.00 1,038,748 -0.17(-0.70%)
Jun 28, 2023 24.35 24.55 24.00 24.17 1,146,083 -0.05(-0.21%)
Jun 27, 2023 23.94 24.40 23.84 24.22 1,371,968 +0.36(+1.51%)
Jun 26, 2023 24.45 24.65 23.81 23.86 1,134,479 -0.65(-2.65%)
Jun 23, 2023 23.80 24.58 23.77 24.51 1,849,032 +0.47(+1.96%)
Jun 22, 2023 23.96 24.46 23.80 24.04 709,495 -0.05(-0.21%)
Jun 21, 2023 23.83 24.12 23.36 24.09 643,546 +0.25(+1.05%)
Jun 20, 2023 23.86 24.04 23.55 23.84 1,690,549 -0.23(-0.96%)
Jun 16, 2023 24.69 24.69 23.98 24.07 1,284,683 -0.32(-1.31%)
Jun 15, 2023 24.15 24.58 24.07 24.39 1,091,661 +0.25(+1.04%)
Jun 14, 2023 25.20 25.20 24.07 24.14 1,834,306 -0.89(-3.56%)
Jun 13, 2023 24.64 25.09 24.64 25.03 984,008 +0.42(+1.71%)
Jun 12, 2023 24.88 25.04 24.36 24.61 1,598,454 -0.11(-0.44%)
Jun 09, 2023 25.02 25.23 24.64 24.72 691,361 -0.37(-1.47%)
Jun 08, 2023 24.36 25.55 24.36 25.09 1,649,133 +0.46(+1.87%)
Jun 07, 2023 24.08 24.80 23.75 24.63 944,588 +0.64(+2.67%)
Jun 06, 2023 24.02 24.23 23.87 23.99 1,121,352 +0.02(+0.08%)
Jun 05, 2023 24.36 24.41 23.91 23.97 913,707 -0.64(-2.60%)
Jun 02, 2023 24.10 24.61 24.01 24.61 1,089,077 +0.71(+2.97%)
Jun 01, 2023 23.11 23.94 22.35 23.90 1,139,445 +0.40(+1.70%)
May 31, 2023 23.85 24.78 23.40 23.50 1,832,416 -0.29(-1.22%)
May 30, 2023 24.78 24.98 23.66 23.79 1,253,969 -0.99(-4.00%)
May 26, 2023 24.39 24.80 24.34 24.78 1,208,380 +0.33(+1.35%)
May 25, 2023 26.00 26.04 24.05 24.45 2,244,328 -1.20(-4.68%)
May 24, 2023 25.42 25.67 25.03 25.65 2,157,795 +0.11(+0.43%)
May 23, 2023 24.77 25.73 24.64 25.54 1,750,665 +0.74(+2.98%)
May 22, 2023 24.32 24.85 24.00 24.80 1,470,056 +0.49(+2.02%)
May 19, 2023 23.52 24.32 23.48 24.31 1,837,953 +1.11(+4.78%)
May 18, 2023 22.50 23.23 22.39 23.20 1,516,110 +0.52(+2.29%)
May 17, 2023 21.99 22.78 21.99 22.68 1,263,617 +0.80(+3.66%)
May 16, 2023 21.79 22.04 21.59 21.88 2,057,131 -0.24(-1.08%)
May 15, 2023 21.55 22.15 21.47 22.12 840,614 +0.65(+3.03%)
May 12, 2023 21.35 21.53 21.14 21.47 922,963 +0.13(+0.61%)
May 11, 2023 21.63 21.71 21.18 21.34 1,340,673 -0.31(-1.43%)
May 10, 2023 21.71 21.91 21.34 21.65 1,769,651 +0.22(+1.03%)
May 09, 2023 21.59 21.70 20.42 21.43 1,790,606 -0.12(-0.56%)
May 08, 2023 22.07 22.11 21.40 21.55 2,045,060 -0.38(-1.73%)
May 05, 2023 21.66 22.04 21.25 21.93 1,147,770 +0.38(+1.76%)
May 04, 2023 21.06 21.68 20.63 21.55 1,135,520 +0.35(+1.65%)
May 03, 2023 21.46 21.85 21.08 21.20 1,614,366 -0.18(-0.84%)
May 02, 2023 21.62 21.90 21.27 21.38 1,313,129 -0.37(-1.70%)
May 01, 2023 21.18 21.86 21.16 21.75 1,238,514 +0.42(+1.97%)
Apr 28, 2023 20.51 21.49 20.41 21.33 1,440,582 +0.83(+4.05%)
Apr 27, 2023 20.39 20.61 20.14 20.50 886,618 +0.19(+0.94%)
Apr 26, 2023 20.05 20.43 19.90 20.31 980,036 +0.20(+0.99%)
Apr 25, 2023 20.13 20.30 19.93 20.11 938,347 -0.03(-0.15%)
Apr 24, 2023 20.08 20.19 19.90 20.14 668,342 +0.05(+0.25%)
Apr 21, 2023 19.92 20.12 19.71 20.09 1,007,614 +0.12(+0.60%)
Apr 20, 2023 19.99 20.41 19.66 19.97 1,125,070 -0.05(-0.25%)
Apr 19, 2023 19.64 20.17 19.53 20.02 1,290,900 +0.30(+1.52%)
Apr 18, 2023 19.49 19.82 19.05 19.72 1,810,278 +0.35(+1.81%)
Apr 17, 2023 18.13 19.46 18.08 19.37 2,192,750 +1.38(+7.67%)
Apr 14, 2023 18.48 18.48 17.75 17.99 1,451,897 -0.53(-2.86%)
Apr 13, 2023 18.46 18.88 18.33 18.52 1,523,702 +0.18(+0.98%)
Apr 12, 2023 18.31 18.55 18.14 18.34 1,181,788 +0.25(+1.38%)
Apr 11, 2023 17.78 18.22 17.78 18.09 1,691,266 +0.29(+1.63%)
Apr 10, 2023 18.14 18.17 17.71 17.80 987,545 -0.55(-3.00%)
Apr 06, 2023 18.16 18.46 18.12 18.35 1,266,418 +0.07(+0.38%)
Apr 05, 2023 18.44 18.70 18.24 18.28 882,183 -0.20(-1.08%)
Apr 04, 2023 19.03 19.14 18.20 18.48 2,253,447 -0.45(-2.38%)
Apr 03, 2023 18.68 19.07 18.66 18.93 691,052 +0.11(+0.58%)
Mar 31, 2023 18.89 19.09 18.65 18.82 1,539,223 +0.12(+0.64%)
Mar 30, 2023 19.10 19.10 18.40 18.70 1,495,382 -0.28(-1.48%)
Mar 29, 2023 18.51 18.99 18.39 18.98 1,127,137 +0.55(+2.98%)
Mar 28, 2023 18.53 18.71 18.25 18.43 772,353 -0.17(-0.91%)
Mar 27, 2023 18.42 18.72 18.16 18.60 1,018,229 +0.36(+1.97%)
Mar 24, 2023 18.21 18.30 17.93 18.24 1,408,499 -0.08(-0.44%)
Mar 23, 2023 18.72 18.85 18.11 18.32 1,155,399 -0.18(-0.97%)
Mar 22, 2023 19.39 19.39 18.48 18.50 1,461,686 -0.95(-4.88%)
Mar 21, 2023 19.90 20.03 19.33 19.45 1,367,481 -0.31(-1.57%)
Mar 20, 2023 19.99 20.25 19.75 19.76 1,361,159 -0.04(-0.20%)
Mar 17, 2023 20.43 20.43 19.72 19.80 4,753,344 -0.82(-3.98%)
Mar 16, 2023 19.80 20.82 19.47 20.62 1,778,607 +0.77(+3.88%)
Mar 15, 2023 20.09 20.21 19.39 19.85 2,102,078 -0.53(-2.60%)
Mar 14, 2023 20.07 20.78 19.75 20.38 3,425,829 +0.97(+5.00%)
Mar 13, 2023 20.07 20.15 18.73 19.41 6,512,728 -0.96(-4.71%)
Mar 10, 2023 20.81 20.81 19.97 20.37 2,390,130 -0.14(-0.68%)
Mar 09, 2023 20.86 21.02 20.21 20.51 1,557,905 -0.26(-1.25%)
Mar 08, 2023 20.46 20.82 20.11 20.77 1,433,494 +0.41(+2.01%)
Mar 07, 2023 20.69 20.82 20.32 20.36 1,532,820 -0.27(-1.31%)
Mar 06, 2023 20.42 20.69 19.96 20.63 1,778,392 +0.29(+1.43%)
Mar 03, 2023 20.51 20.54 19.97 20.34 2,014,207 +0.05(+0.25%)
Mar 02, 2023 20.82 20.91 20.05 20.29 2,040,810 -0.63(-3.01%)
Mar 01, 2023 20.79 21.29 20.50 20.92 2,276,211 +0.23(+1.11%)
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%)
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.