Skip to main content

Acadia Pharmaceutica (NQ: ACAD )

18.49 +0.29 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 21.64 21.64 20.54 20.84 2,991,087 -0.69(-3.20%)
Sep 28, 2023 25.00 25.18 21.16 21.53 6,983,152 -4.05(-15.83%)
Sep 27, 2023 23.68 26.31 23.19 25.58 4,835,623 +1.95(+8.25%)
Sep 26, 2023 23.38 23.75 23.20 23.63 2,970,905 +0.34(+1.46%)
Sep 25, 2023 23.43 23.43 23.08 23.29 1,780,415 -0.27(-1.15%)
Sep 22, 2023 23.56 23.74 22.97 23.56 1,698,893 +0.16(+0.68%)
Sep 21, 2023 23.70 23.95 23.27 23.40 1,621,139 -0.39(-1.64%)
Sep 20, 2023 24.44 24.95 23.76 23.79 1,386,313 -0.65(-2.66%)
Sep 19, 2023 24.62 24.67 24.05 24.44 1,847,058 +0.02(+0.08%)
Sep 18, 2023 24.71 25.09 24.18 24.42 1,986,805 -0.30(-1.21%)
Sep 15, 2023 25.88 25.89 24.67 24.72 1,945,232 -1.13(-4.37%)
Sep 14, 2023 25.97 26.58 25.60 25.85 1,282,296 -0.04(-0.15%)
Sep 13, 2023 26.08 26.38 25.64 25.89 1,332,849 -0.25(-0.96%)
Sep 12, 2023 27.13 27.13 25.91 26.14 1,400,019 -0.99(-3.65%)
Sep 11, 2023 26.45 27.18 26.22 27.13 1,203,773 +0.68(+2.57%)
Sep 08, 2023 26.29 26.68 26.23 26.45 651,739 +0.11(+0.42%)
Sep 07, 2023 26.91 26.91 26.29 26.34 790,574 -0.77(-2.84%)
Sep 06, 2023 27.57 27.64 26.96 27.11 802,657 -0.46(-1.67%)
Sep 05, 2023 27.65 27.82 27.14 27.57 840,138 -0.22(-0.79%)
Sep 01, 2023 27.17 27.86 27.17 27.79 925,801 +0.77(+2.85%)
Aug 31, 2023 26.99 27.38 26.86 27.02 1,122,084 +0.03(+0.11%)
Aug 30, 2023 27.17 27.50 26.90 26.99 1,110,189 -0.10(-0.37%)
Aug 29, 2023 27.87 27.87 26.77 27.09 1,586,019 -0.78(-2.80%)
Aug 28, 2023 28.56 28.66 27.80 27.87 1,041,640 -0.73(-2.55%)
Aug 25, 2023 28.52 28.83 28.17 28.60 818,062 +0.20(+0.70%)
Aug 24, 2023 28.74 28.81 28.26 28.40 894,847 -0.24(-0.84%)
Aug 23, 2023 29.14 29.35 28.59 28.64 902,097 -0.45(-1.55%)
Aug 22, 2023 30.30 30.33 29.06 29.09 956,854 -1.23(-4.06%)
Aug 21, 2023 29.33 30.48 28.75 30.32 1,991,111 +0.99(+3.38%)
Aug 18, 2023 28.60 29.50 28.49 29.33 1,187,038 +0.43(+1.49%)
Aug 17, 2023 29.23 29.26 28.66 28.90 1,757,511 -0.35(-1.20%)
Aug 16, 2023 29.06 29.99 28.92 29.25 2,209,386 +0.53(+1.85%)
Aug 15, 2023 28.07 28.74 27.76 28.72 1,254,108 +0.71(+2.53%)
Aug 14, 2023 27.29 28.31 26.57 28.01 1,368,571 +0.64(+2.34%)
Aug 11, 2023 26.60 27.54 26.56 27.37 1,004,482 +0.72(+2.70%)
Aug 10, 2023 26.63 26.77 26.28 26.65 1,227,404 +0.06(+0.23%)
Aug 09, 2023 26.72 26.72 26.11 26.59 1,013,806 -0.13(-0.49%)
Aug 08, 2023 26.83 27.15 26.45 26.72 1,329,413 -0.08(-0.30%)
Aug 07, 2023 27.17 27.17 26.52 26.80 1,680,650 -0.39(-1.43%)
Aug 04, 2023 27.20 27.48 26.95 27.19 1,931,100 -0.01(-0.04%)
Aug 03, 2023 27.98 28.29 27.04 27.20 3,738,307 -2.00(-6.85%)
Aug 02, 2023 28.75 29.53 28.71 29.20 1,718,921 +0.26(+0.90%)
Aug 01, 2023 29.25 29.36 28.66 28.94 1,912,490 -0.30(-1.03%)
Jul 31, 2023 29.23 29.74 28.91 29.24 1,793,640 +0.20(+0.69%)
Jul 28, 2023 28.75 29.25 27.90 29.04 3,476,672 +0.02(+0.07%)
Jul 27, 2023 29.48 29.48 28.82 29.02 1,002,005 -0.14(-0.48%)
Jul 26, 2023 29.59 29.61 29.02 29.16 971,961 -0.44(-1.49%)
Jul 25, 2023 29.94 30.26 29.50 29.60 1,134,278 -0.42(-1.40%)
Jul 24, 2023 30.88 30.93 29.93 30.02 1,579,102 -0.78(-2.53%)
Jul 21, 2023 31.59 31.60 30.63 30.80 2,755,518 -0.46(-1.47%)
Jul 20, 2023 31.96 32.29 31.03 31.26 2,385,822 -0.65(-2.04%)
Jul 19, 2023 33.06 33.13 31.46 31.91 2,207,219 -1.08(-3.27%)
Jul 18, 2023 33.61 33.99 32.90 32.99 2,376,290 -0.48(-1.42%)
Jul 17, 2023 32.74 33.74 31.90 33.47 3,630,755 +1.29(+3.99%)
Jul 14, 2023 30.07 32.89 28.73 32.18 9,345,678 +6.38(+24.73%)
Jul 13, 2023 25.92 26.09 25.68 25.80 2,213,733 -0.06(-0.23%)
Jul 12, 2023 25.00 26.05 24.93 25.86 1,440,647 +1.00(+4.02%)
Jul 11, 2023 24.79 25.06 24.45 24.86 968,629 +0.09(+0.36%)
Jul 10, 2023 24.27 24.77 24.03 24.77 1,177,601 +0.37(+1.52%)
Jul 07, 2023 24.32 24.92 24.31 24.40 1,262,394 +0.17(+0.70%)
Jul 06, 2023 24.04 24.32 23.98 24.23 829,383 +0.07(+0.29%)
Jul 05, 2023 23.97 24.31 23.67 24.16 1,040,217 +0.16(+0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.