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
13 Sep 2019	USD	34.7	34.7	34.7	34.7	34.7	0.0 (0.0%)	0
12 Sep 2019	USD	34.9	34.9	34.7	34.7	34.7	+1.6 (+4.83%)	5,000
11 Sep 2019	USD	33.1	33.1	33.1	33.1	33.1	0.0 (0.0%)	0
10 Sep 2019	USD	39	39	33.1	33.1	33.1	0.0 (0.0%)	10
9 Sep 2019	USD	33.1	33.1	33.1	33.1	33.1	-0.3 (-0.90%)	17,034
8 Sep 2019	USD	32.1	33.4	32.1	33.4	33.4	-3.2 (-8.74%)	3,999
6 Sep 2019	USD	36.6	36.6	36.6	36.6	36.6	0.0 (0.0%)	0
5 Sep 2019	USD	39	39	36.6	36.6	36.6	+3 (+8.93%)	5,006
4 Sep 2019	USD	33.6	33.6	33.6	33.6	33.6	0.0 (0.0%)	9,001
3 Sep 2019	USD	32	33.6	32	33.6	33.6	-1.4 (-4%)	2,706
2 Sep 2019	USD	35	35	35	35	35	0.0 (0.0%)	0
1 Sep 2019	USD	39	39	35	35	35	0.0 (0.0%)	10,010
30 Aug 2019	USD	35	35	35	35	35	0.0 (0.0%)	0
29 Aug 2019	USD	35	35	35	35	35	+1 (+2.94%)	10,000
28 Aug 2019	USD	34	34	34	34	34	-9.2 (-21.30%)	27,705
27 Aug 2019	USD	43.2	43.2	43.2	43.2	43.2	0.0 (0.0%)	0
26 Aug 2019	USD	43.2	43.2	43.2	43.2	43.2	0.0 (0.0%)	0
25 Aug 2019	USD	43.2	43.2	43.2	43.2	43.2	0.0 (0.0%)	0
23 Aug 2019	USD	43.2	43.2	43.2	43.2	43.2	0.0 (0.0%)	0
22 Aug 2019	USD	43.2	43.2	43.2	43.2	43.2	0.0 (0.0%)	0
21 Aug 2019	USD	43.2	43.2	43.2	43.2	43.2	0.0 (0.0%)	0
20 Aug 2019	USD	44.3	44.3	40	43.2	43.2	-1.1 (-2.48%)	1,930
19 Aug 2019	USD	44	44.3	44	44.3	44.3	-0.5 (-1.12%)	3,000
18 Aug 2019	USD	44.8	44.8	44.8	44.8	44.8	+3.3 (+7.95%)	14,476
16 Aug 2019	USD	41.5	41.5	41.5	41.5	41.5	0.0 (0.0%)	0
15 Aug 2019	USD	42	42	41.5	41.5	41.5	+2.5 (+6.41%)	3,690
14 Aug 2019	USD	39	39	39	39	39	+5 (+14.71%)	10,600
13 Aug 2019	USD	34	34	34	34	34	-0.1 (-0.29%)	15,000
12 Aug 2019	USD	42	42	34.1	34.1	34.1	+0.4 (+1.19%)	18,414
9 Aug 2019	USD	33.7	33.7	33.7	33.7	33.7	0.0 (0.0%)	0