ACLLY | Accelleron UnSp ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Accelleron UnSp ADR (ACLLY)

OTC

$90.59-$2.31 (-2.49%)

Price as of Sep 11, 2026

N/A
Market Cap
1.35%
1-Year Change
Specialty Industrial Machinery
Industry

1 Month
-2.65%

Low Price$88.54

High Price$97.98
3 Months
-3.52%

Low Price$86.50

High Price$106.25
1 Year
+1.35%

Low Price$74.99

High Price$114.86

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	90.59	90.59	90.59	90.59	-2.49%	344
09/10/2026	92.40	92.90	92.40	92.90	-2.28%	379
09/09/2026	95.88	95.88	95.07	95.07	-2.16%	489
09/08/2026	96.18	97.17	96.18	97.17	+3.70%	1,203
09/04/2026	94.91	94.91	93.69	93.70	-0.64%	1,331
09/03/2026	93.50	94.30	93.50	94.30	+4.14%	416
09/02/2026	90.55	90.55	90.55	90.55	+2.27%	441
09/01/2026	89.78	89.78	88.54	88.54	-1.85%	1,112
08/31/2026	90.05	90.53	89.93	90.21	-5.08%	1,251
08/28/2026	94.24	95.03	94.24	95.03	+1.95%	1,264
08/27/2026	95.55	95.55	92.65	93.21	-1.88%	1,121
08/26/2026	95.00	95.00	95.00	95.00	+0.98%	432
08/25/2026	94.08	94.08	94.08	94.08	+1.60%	363
08/24/2026	92.50	92.60	92.50	92.60	-1.19%	1,248
08/21/2026	93.71	93.71	93.71	93.71	+0.13%	517
08/20/2026	93.60	93.60	93.60	93.60	+0.21%	562
08/19/2026	94.00	94.00	93.40	93.40	-0.57%	906
08/18/2026	93.94	93.94	93.94	93.94	-4.12%	482
08/17/2026	94.10	98.80	94.10	97.98	+5.29%	1,467
08/13/2026	93.06	93.06	93.06	93.06	0.00%	635
08/10/2026	92.42	93.06	92.24	93.06	+1.92%	905
08/07/2026	91.31	91.31	91.31	91.31	-1.17%	387
08/06/2026	91.63	92.40	91.50	92.39	+0.02%	1,620
08/05/2026	92.37	92.37	92.37	92.37	+1.83%	439
08/04/2026	90.87	90.87	90.71	90.71	+1.39%	706
08/03/2026	89.47	89.47	87.93	89.47	-1.75%	1,024
07/31/2026	91.06	91.06	91.06	91.06	-0.60%	341
07/30/2026	90.42	91.61	90.40	91.61	+5.91%	2,668
07/29/2026	86.24	86.75	86.11	86.50	-2.23%	1,558
07/28/2026	87.99	88.47	87.99	88.47	-2.73%	1,337
07/27/2026	91.31	91.31	90.95	90.95	-4.01%	1,099
07/24/2026	94.73	94.80	94.20	94.75	+1.24%	768
07/23/2026	93.31	93.90	93.31	93.59	+0.26%	624
07/22/2026	93.36	93.36	93.36	93.36	+0.22%	349
07/21/2026	93.15	93.15	93.15	93.15	+0.63%	244
07/20/2026	92.57	92.57	92.57	92.57	-2.17%	408
07/16/2026	94.17	94.62	94.14	94.62	-3.44%	753
07/15/2026	96.89	97.99	96.89	97.99	+1.68%	709
07/14/2026	97.30	97.42	96.37	96.37	+2.15%	1,228
07/13/2026	94.34	94.34	94.34	94.34	-0.91%	509
07/10/2026	95.21	95.21	95.21	95.21	-0.23%	333
07/09/2026	96.47	96.47	95.43	95.43	+1.43%	963
07/08/2026	94.08	94.08	94.08	94.08	-3.09%	458
07/07/2026	99.25	99.25	97.08	97.08	-5.32%	1,875
07/06/2026	102.54	102.54	102.54	102.54	+1.78%	309
07/01/2026	100.75	100.75	100.75	100.75	-0.75%	571
06/30/2026	102.50	102.50	101.51	101.51	+2.46%	997
06/29/2026	97.68	99.07	97.68	99.07	+0.09%	628
06/26/2026	98.98	98.98	98.98	98.98	-3.42%	291
06/25/2026	102.84	103.97	102.49	102.49	+0.92%	2,706
06/24/2026	101.34	101.56	101.34	101.56	+0.10%	2,489
06/23/2026	101.46	101.46	101.46	101.46	-4.51%	515
06/22/2026	105.80	106.40	105.80	106.25	+2.91%	970
06/18/2026	104.41	104.41	103.25	103.25	+1.92%	427
06/16/2026	100.64	101.31	100.64	101.31	+4.57%	1,993
06/15/2026	95.99	96.88	95.70	96.88	+2.92%	1,491
06/12/2026	94.13	94.13	94.13	94.13	+0.25%	446
06/11/2026	92.82	95.00	92.82	93.89	-1.36%	1,688
06/10/2026	96.66	96.66	95.18	95.18	-1.43%	1,825
06/09/2026	99.77	99.77	96.56	96.56	-1.89%	1,423
06/08/2026	98.42	98.42	98.42	98.42	+0.41%	461
06/05/2026	97.86	98.01	97.82	98.01	-0.42%	934
06/04/2026	97.77	98.42	97.77	98.42	+0.11%	467
06/03/2026	98.28	98.89	98.28	98.31	+0.54%	891
06/02/2026	97.30	98.26	97.30	97.79	+0.23%	1,185
06/01/2026	97.56	97.56	97.56	97.56	-2.81%	945
05/29/2026	99.56	100.49	99.08	100.38	-1.59%	1,726
05/28/2026	100.15	102.00	100.15	102.00	+0.21%	1,597
05/27/2026	102.35	102.35	101.31	101.79	-0.08%	1,282
05/26/2026	101.87	101.87	101.87	101.87	+1.13%	659
05/22/2026	99.40	100.74	99.40	100.74	+2.46%	857
05/21/2026	98.96	98.96	98.32	98.32	-3.61%	1,018
05/20/2026	102.44	103.00	102.00	102.00	-3.36%	1,065
05/19/2026	103.70	105.55	103.70	105.55	-3.13%	474
05/18/2026	109.43	109.43	108.32	108.96	-1.79%	1,001
05/13/2026	110.90	110.95	110.90	110.95	+3.82%	622
05/12/2026	108.90	108.90	106.41	106.87	-3.91%	1,844
05/11/2026	110.29	111.24	110.29	111.22	-2.34%	848
05/08/2026	113.41	113.89	113.41	113.89	+1.19%	839
05/07/2026	114.16	114.16	112.55	112.55	-2.01%	743
05/07/2026	$1.93 Dividend
05/06/2026	112.67	114.86	112.67	114.86	+4.89%	875
05/05/2026	107.99	109.96	107.99	109.51	+3.82%	2,752
05/01/2026	105.48	105.48	105.48	105.48	+0.09%	471
04/29/2026	105.38	105.38	105.38	105.38	+1.08%	606
04/28/2026	106.04	106.04	104.25	104.25	-2.48%	1,229
04/27/2026	107.20	107.20	106.90	106.90	-0.69%	1,140
04/24/2026	106.23	107.65	106.23	107.65	+0.06%	643
04/23/2026	108.19	108.19	107.59	107.59	+2.56%	831
04/22/2026	103.89	104.90	103.89	104.90	+1.78%	527
04/20/2026	103.90	103.90	103.06	103.06	-2.17%	1,600
04/17/2026	104.59	105.89	104.59	105.35	+5.71%	1,333
04/16/2026	99.98	99.98	99.66	99.66	-0.42%	377
04/15/2026	100.42	100.89	100.04	100.08	-1.68%	1,327
04/13/2026	101.07	101.79	101.07	101.79	+2.17%	446
04/10/2026	99.63	99.63	99.63	99.63	+1.30%	571
04/09/2026	98.35	98.35	98.35	98.35	+0.28%	1,004
04/08/2026	98.06	98.08	97.84	98.08	+7.38%	1,110
04/07/2026	92.50	92.50	91.10	91.34	-0.86%	954
04/06/2026	92.07	92.45	92.07	92.13	+0.46%	1,424