Accretion Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	141.00	143.00	136.00	143.00	143.00	0.07%	18,000
Jun 15, 2026	143.95	143.95	142.90	142.90	142.90	4.12%	2,400
Jun 12, 2026	139.70	142.05	136.55	137.25	137.25	1.44%	16,800
Jun 11, 2026	139.20	140.00	135.30	135.30	135.30	-3.60%	14,400
Jun 10, 2026	133.00	141.00	131.20	140.35	140.35	4.50%	24,000
Jun 9, 2026	136.60	136.60	131.15	134.30	134.30	-2.68%	14,400
Jun 8, 2026	142.00	142.25	137.70	138.00	138.00	-4.76%	18,000
Jun 5, 2026	143.00	144.90	140.00	144.90	144.90	1.44%	9,600
Jun 4, 2026	140.40	145.85	137.70	142.85	142.85	1.82%	16,800
Jun 3, 2026	139.95	140.30	135.00	140.30	140.30	4.98%	44,400
Jun 2, 2026	129.00	133.85	127.00	133.65	133.65	4.82%	63,600
Jun 1, 2026	119.60	128.50	119.60	127.50	127.50	3.91%	25,200
May 29, 2026	117.10	123.30	116.50	122.70	122.70	4.47%	42,000
May 27, 2026	118.00	118.00	116.00	117.45	117.45	-1.63%	16,800
May 26, 2026	118.00	120.00	114.35	119.40	119.40	1.96%	7,200
May 25, 2026	111.55	117.10	111.55	117.10	117.10	4.98%	32,400
May 22, 2026	113.05	113.05	111.30	111.55	111.55	-3.08%	10,800
May 21, 2026	113.60	116.00	112.65	115.10	115.10	1.86%	24,000
May 20, 2026	103.55	114.35	103.55	113.00	113.00	3.72%	61,200
May 19, 2026	115.00	115.00	108.95	108.95	108.95	-4.97%	19,200
May 18, 2026	122.95	122.95	114.65	114.65	114.65	-4.10%	7,200
May 15, 2026	119.00	123.35	118.00	119.55	119.55	-1.52%	25,200
May 14, 2026	126.80	127.00	121.30	121.40	121.40	-4.26%	18,000
May 13, 2026	119.20	127.00	118.00	126.80	126.80	3.72%	42,000
May 12, 2026	118.50	127.00	117.00	122.25	122.25	-0.33%	45,600
May 11, 2026	111.90	123.60	111.90	122.65	122.65	4.16%	142,800
May 8, 2026	111.15	118.10	110.00	117.75	117.75	4.67%	42,000
May 7, 2026	108.00	113.40	104.25	112.50	112.50	4.17%	84,000
May 6, 2026	111.40	114.85	107.00	108.00	108.00	-1.28%	34,800
May 5, 2026	114.05	114.05	108.35	109.40	109.40	-4.08%	82,800
May 4, 2026	113.80	114.05	110.55	114.05	114.05	4.97%	105,600
Apr 30, 2026	108.65	108.65	103.00	108.65	108.65	4.98%	111,600
Apr 29, 2026	100.65	103.50	98.60	103.50	103.50	4.97%	130,800
Apr 28, 2026	97.90	98.60	93.50	98.60	98.60	4.95%	66,000
Apr 27, 2026	94.45	94.45	91.00	93.95	93.95	4.27%	18,000
Apr 24, 2026	89.20	91.85	89.20	90.10	90.10	0.39%	8,400
Apr 23, 2026	93.00	93.00	89.50	89.75	89.75	-3.49%	12,000
Apr 22, 2026	93.45	94.00	88.10	93.00	93.00	3.39%	50,400
Apr 21, 2026	88.00	90.85	88.00	89.95	89.95	3.93%	60,000
Apr 20, 2026	83.50	86.95	80.05	86.55	86.55	4.47%	36,000
Apr 17, 2026	78.05	83.10	77.40	82.85	82.85	1.72%	93,600
Apr 16, 2026	81.70	81.70	77.05	81.45	81.45	4.62%	46,800
Apr 15, 2026	76.85	77.85	76.85	77.85	77.85	4.99%	3,600
Apr 13, 2026	73.15	77.00	73.15	74.15	74.15	-3.70%	27,600
Apr 10, 2026	77.00	77.00	77.00	77.00	77.00	-	1,200
Apr 9, 2026	78.45	79.95	76.95	77.00	77.00	-4.94%	13,200
Apr 8, 2026	81.00	81.00	80.95	81.00	81.00	4.99%	20,400
Apr 7, 2026	73.50	77.15	73.50	77.15	77.15	4.97%	24,000
Apr 6, 2026	71.00	73.50	70.10	73.50	73.50	5.00%	25,200
Apr 2, 2026	69.70	70.00	65.70	70.00	70.00	4.95%	18,000