Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Q	ACLS	82.13	87.64	82.01	86.08	4.59	559,571	10,257	82.59	105.00
2026-02-05	Q	ACLS	81.75	82.50	79.345	81.49	-1.27	1,100,446	16,485	74.98	85.10
2026-02-04	Q	ACLS	85.12	87.18	82.55	82.76	-1.61	988,229	15,479	80.50	89.95
2026-02-03	Q	ACLS	89.32	91.006	81.33	84.37	-4.44	1,086,837	17,581	83.20	90.53
2026-02-02	Q	ACLS	85.89	90.52	85.64	88.81	0.74	515,234	10,693	85.40	91.55
2026-01-30	Q	ACLS	89.66	92.50	87.42	88.07	-4.13	552,220	9,510	87.10	91.18
2026-01-29	Q	ACLS	91.96	93.21	88.52	92.20	0.97	535,481	9,523	88.00	99.12
2026-01-28	Q	ACLS	93.64	94.35	89.23	91.23	0.19	550,613	9,361	89.28	105.00
2026-01-27	Q	ACLS	90.31	92.61	90.04	91.04	1.87	428,395	5,482	89.60	93.63
2026-01-26	Q	ACLS	90.87	92.05	89.02	89.17	-1.95	382,790	9,013	87.56	91.92
2026-01-23	Q	ACLS	94.75	94.92	89.73	91.12	-3.84	572,457	8,825	88.89	91.09
2026-01-22	Q	ACLS	95.56	96.37	93.525	94.96	1.54	485,491	9,274	89.96	105.00
2026-01-21	Q	ACLS	89.94	94.68	88.47	93.42	5.26	474,321	9,631	87.82	96.69
2026-01-20	Q	ACLS	90.80	92.14	88.045	88.16	-4.96	546,564	10,326	88.17	99.47
2026-01-19	Q	ACLS	98.28	100.00	93.03	93.12	-3.38	0	0	92.18	105.00
2026-01-16	Q	ACLS	98.28	100.00	93.03	93.12	-3.38	556,650	10,372	92.18	105.00
2026-01-15	Q	ACLS	99.00	100.62	95.90	96.50	3.28	526,149	11,277	92.89	102.00
2026-01-14	Q	ACLS	96.62	96.62	92.31	93.22	-3.82	564,323	12,381	85.53	97.00
2026-01-13	Q	ACLS	96.37	97.84	95.49	97.04	1.32	519,805	10,190	96.01	98.00
2026-01-12	Q	ACLS	92.94	97.7967	92.94	95.72	2.62	644,506	10,814	94.80	101.93
2026-01-09	Q	ACLS	90.19	94.65	90.19	93.10	3.215	535,493	8,391	91.95	99.41
2026-01-08	Q	ACLS	92.31	92.90	87.74	89.885	-3.105	893,596	13,944	84.23	90.47
2026-01-07	Q	ACLS	91.78	94.69	91.25	92.99	-0.91	737,523	11,231	93.50	94.00
2026-01-06	Q	ACLS	89.85	95.50	89.85	93.90	4.86	664,556	10,207	87.11	95.00
2026-01-05	Q	ACLS	88.20	91.275	88.05	89.04	2.92	625,823	9,190	88.77	92.60
2026-01-02	Q	ACLS	81.61	86.97	81.61	86.12	5.78	436,616	6,705	84.00	89.95
2026-01-01	Q	ACLS	81.64	81.64	80.04	80.34	-1.21	0	0	78.10	89.95
2025-12-31	Q	ACLS	81.64	81.64	80.04	80.34	-1.21	217,209	4,730	78.10	89.95
2025-12-30	Q	ACLS	82.00	82.64	81.36	81.55	-0.27	163,539	3,669	81.00	89.95
2025-12-29	Q	ACLS	82.00	83.00	80.90	81.82	-0.79	237,526	5,292	80.74	81.81
2025-12-26	Q	ACLS	83.72	83.72	82.29	82.61	-0.19	211,428	5,115	82.23	89.95
2025-12-25	Q	ACLS	84.16	84.35	82.13	82.80	-0.90	0	0	82.11	83.00
2025-12-24	Q	ACLS	84.16	84.35	82.13	82.80	-0.90	189,602	3,753	82.11	83.00
2025-12-23	Q	ACLS	82.85	84.255	82.02	83.70	0.55	293,972	6,362	82.09	89.95
2025-12-22	Q	ACLS	84.27	84.60	82.57	83.15	0.43	325,379	5,971	80.65	89.95
2025-12-19	Q	ACLS	80.97	83.99	80.97	82.72	1.59	875,562	6,819	80.40	93.50
2025-12-18	Q	ACLS	83.78	85.85	80.695	81.13	-0.52	437,565	8,125	79.14	83.83
2025-12-17	Q	ACLS	86.05	87.11	80.52	81.65	-4.67	630,521	11,750	80.53	85.35
2025-12-16	Q	ACLS	86.84	87.85	84.41	86.32	-0.94	561,652	9,159	73.26	87.26
2025-12-15	Q	ACLS	86.16	87.61	83.61	87.26	1.65	638,405	10,879	80.34	94.79
2025-12-12	Q	ACLS	88.12	88.88	83.47	85.61	-3.47	720,041	10,567	83.71	88.25
2025-12-11	Q	ACLS	90.25	91.63	88.54	89.08	-1.26	645,844	11,606	88.50	90.00
2025-12-10	Q	ACLS	88.11	92.02	88.11	90.34	1.39	706,779	10,018	89.00	93.50
2025-12-09	Q	ACLS	90.33	90.69	88.23	88.95	-2.19	591,400	10,049	88.00	93.50
2025-12-08	Q	ACLS	91.92	93.22	90.26	91.14	0.32	535,510	10,381	91.00	93.26
2025-12-05	Q	ACLS	89.82	91.89	89.43	90.82	1.72	449,054	11,863	90.50	90.80
2025-12-04	Q	ACLS	87.05	89.7355	85.76	89.10	1.08	472,157	9,381	89.00	89.32
2025-12-03	Q	ACLS	82.96	88.90	81.49	88.02	5.59	656,622	10,291	87.93	92.59
2025-12-02	Q	ACLS	81.87	82.93	80.73	82.43	0.92	522,468	9,240	82.26	82.67
2025-12-01	Q	ACLS	81.40	83.015	80.5201	81.51	-1.26	518,824	10,443	79.49	89.00
2025-11-28	Q	ACLS	82.16	83.36	81.6808	82.77	0.64	132,751	2,903	80.00	83.00
2025-11-27	Q	ACLS	82.77	84.26	81.92	82.13	-0.62	0	0	78.40	83.77
2025-11-26	Q	ACLS	82.77	84.26	81.92	82.13	-0.62	611,496	8,432	78.40	83.77
2025-11-25	Q	ACLS	79.67	83.67	79.37	82.75	3.86	512,522	8,991	79.14	88.81
2025-11-24	Q	ACLS	77.16	79.25	77.16	78.89	2.01	454,071	7,616	75.12	84.50
2025-11-21	Q	ACLS	73.90	78.285	73.60	76.88	2.76	597,699	8,885	76.89	80.02
2025-11-20	Q	ACLS	78.96	79.96	73.77	74.12	-3.73	505,590	9,705	72.51	74.11
2025-11-19	Q	ACLS	78.01	79.42	77.64	77.85	0.15	386,294	7,396	76.75	83.29
2025-11-18	Q	ACLS	78.47	79.5338	76.69	77.70	-2.83	622,352	9,931	75.28	99.00
2025-11-17	Q	ACLS	80.90	82.35	79.5781	80.53	-1.01	444,118	7,571	79.00	83.92
2025-11-14	Q	ACLS	79.99	82.50	78.66	81.54	-1.08	481,481	9,967	79.50	82.54
2025-11-13	Q	ACLS	84.12	85.565	81.00	82.62	-2.80	719,174	12,709	80.00	87.34
2025-11-12	Q	ACLS	86.45	88.37	85.225	85.42	-0.16	509,592	9,060	80.96	90.45
2025-11-11	Q	ACLS	87.45	87.45	83.50	85.58	-1.84	573,183	10,947	84.00	85.60
2025-11-10	Q	ACLS	87.95	89.80	86.11	87.42	1.68	654,543	11,579	87.00	89.40
2025-11-07	Q	ACLS	80.54	85.78	80.01	85.74	3.60	636,402	12,680	81.42	91.00