Accelrys, Inc Recent Share Price (USX:ACCL)

USX:ACCL - Accelrys, Inc Accelrys, Inc
Sector: Information Technology, Industry: Application Software

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
31 Dec 2019	USD	50	50	50	50	50	-3.5 (-6.54%)	20,800
30 Dec 2019	USD	51.1	53.5	51.1	53.5	53.5	0.0 (0.0%)	2
29 Dec 2019	USD	53.9	53.9	53.5	53.5	53.5	+4.9 (+10.08%)	4,100
27 Dec 2019	USD	48.6	48.6	48.6	48.6	48.6	0.0 (0.0%)	0
26 Dec 2019	USD	48.6	48.6	48.6	48.6	48.6	0.0 (0.0%)	0
25 Dec 2019	USD	51.9	51.9	47.2	48.6	48.6	-3.3 (-6.36%)	10,139
24 Dec 2019	USD	51.9	51.9	51.9	51.9	51.9	-3.1 (-5.64%)	6,000
23 Dec 2019	USD	55	55	55	55	55	+5.3 (+10.66%)	4,400
22 Dec 2019	USD	50	50	45.9	49.7	49.7	-3.5 (-6.58%)	31,899
20 Dec 2019	USD	53.2	53.2	53.2	53.2	53.2	0.0 (0.0%)	0
19 Dec 2019	USD	53.2	53.2	53.2	53.2	53.2	0.0 (0.0%)	0
18 Dec 2019	USD	53.2	53.2	53.2	53.2	53.2	0.0 (0.0%)	0
17 Dec 2019	USD	53.2	53.2	53.2	53.2	53.2	0.0 (0.0%)	14,421
16 Dec 2019	USD	53.9	53.9	52.8	53.2	53.2	-0.7 (-1.30%)	13,356
15 Dec 2019	USD	53.9	53.9	53.9	53.9	53.9	+1.9 (+3.65%)	5,000
13 Dec 2019	USD	52	52	52	52	52	0.0 (0.0%)	0
12 Dec 2019	USD	52	52	52	52	52	0.0 (0.0%)	0
11 Dec 2019	USD	52	52	52	52	52	+5.3 (+11.35%)	13,500
10 Dec 2019	USD	46.7	46.7	46.7	46.7	46.7	+1.1 (+2.41%)	13,000
9 Dec 2019	USD	46.1	46.1	44.5	45.6	45.6	-0.4 (-0.87%)	64,294
8 Dec 2019	USD	46	46	46	46	46	0.0 (0.0%)	133
6 Dec 2019	USD	46	46	46	46	46	0.0 (0.0%)	0
5 Dec 2019	USD	46	46	46	46	46	0.0 (0.0%)	160
4 Dec 2019	USD	46	46	46	46	46	+3 (+6.98%)	7,927
3 Dec 2019	USD	43	43	43	43	43	-3 (-6.52%)	5,232
2 Dec 2019	USD	46	46	46	46	46	0.0 (0.0%)	4,000
1 Dec 2019	USD	46	46	46	46	46	+0.8 (+1.77%)	4,700
29 Nov 2019	USD	45.2	45.2	45.2	45.2	45.2	0.0 (0.0%)	0
28 Nov 2019	USD	44.9	45.2	44.9	45.2	45.2	0.0 (0.0%)	222
27 Nov 2019	USD	45.2	45.2	45.2	45.2	45.2	0.0 (0.0%)	0