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
8 Aug 2019	USD	36.2	36.2	33.1	33.7	33.7	-4.8 (-12.47%)	24,536
7 Aug 2019	USD	43	43	38.5	38.5	38.5	+1.4 (+3.77%)	1,099
6 Aug 2019	USD	43	44	37.1	37.1	37.1	+2.1 (+6%)	1,102
5 Aug 2019	USD	35	35	35	35	35	0.0 (0.0%)	61,899
4 Aug 2019	USD	35	35	35	35	35	-9.5 (-21.35%)	33,407
2 Aug 2019	USD	44.5	44.5	44.5	44.5	44.5	0.0 (0.0%)	0
1 Aug 2019	USD	44.5	44.5	44.5	44.5	44.5	0.0 (0.0%)	0
31 Jul 2019	USD	44.5	44.5	44.5	44.5	44.5	0.0 (0.0%)	0
30 Jul 2019	USD	44.5	44.5	44.5	44.5	44.5	0.0 (0.0%)	0
29 Jul 2019	USD	44.5	44.5	44.5	44.5	44.5	0.0 (0.0%)	0
28 Jul 2019	USD	44.5	44.5	44.5	44.5	44.5	0.0 (0.0%)	0
26 Jul 2019	USD	44.5	44.5	44.5	44.5	44.5	0.0 (0.0%)	0
25 Jul 2019	USD	44.5	44.5	44.5	44.5	44.5	0.0 (0.0%)	0
24 Jul 2019	USD	44.5	44.5	44.5	44.5	44.5	0.0 (0.0%)	0
23 Jul 2019	USD	44.5	44.5	44.5	44.5	44.5	0.0 (0.0%)	0
22 Jul 2019	USD	44.5	44.5	44.5	44.5	44.5	0.0 (0.0%)	0
21 Jul 2019	USD	44.5	44.5	44.5	44.5	44.5	0.0 (0.0%)	0
19 Jul 2019	USD	44.5	44.5	44.5	44.5	44.5	0.0 (0.0%)	0
18 Jul 2019	USD	44.5	44.5	44.5	44.5	44.5	0.0 (0.0%)	0
17 Jul 2019	USD	44.5	44.5	44.5	44.5	44.5	0.0 (0.0%)	0
16 Jul 2019	USD	44.5	44.5	44.5	44.5	44.5	0.0 (0.0%)	0
15 Jul 2019	USD	44.5	44.5	44.5	44.5	44.5	0.0 (0.0%)	0
14 Jul 2019	USD	44.5	44.5	44.5	44.5	44.5	0.0 (0.0%)	250
12 Jul 2019	USD	44.5	44.5	44.5	44.5	44.5	0.0 (0.0%)	0
11 Jul 2019	USD	44.5	44.5	44.5	44.5	44.5	+6.1 (+15.89%)	15,011
10 Jul 2019	USD	42	42	38.2	38.4	38.4	-0.6 (-1.54%)	25,346
9 Jul 2019	USD	39	41	39	39	39	0.0 (0.0%)	14,624
8 Jul 2019	USD	39	39	39	39	39	-6 (-13.33%)	22,390
7 Jul 2019	USD	45	45	45	45	45	0.0 (0.0%)	0
5 Jul 2019	USD	45	45	45	45	45	0.0 (0.0%)	0