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 (%)
Aug 31, 2021 16.97 17.53 16.93 17.51 1,283,912 +0.54(+3.18%)
Aug 30, 2021 17.22 17.36 16.83 16.97 714,601 -0.14(-0.82%)
Aug 27, 2021 16.68 17.38 16.44 17.11 1,176,473 +0.43(+2.58%)
Aug 26, 2021 17.16 17.31 16.63 16.68 850,806 -0.50(-2.91%)
Aug 25, 2021 16.90 17.42 16.77 17.18 1,076,474 +0.18(+1.06%)
Aug 24, 2021 17.05 17.07 16.63 17.00 971,737 +0.00(+0.00%)
Aug 23, 2021 16.85 17.12 16.71 17.00 1,392,236 +0.32(+1.92%)
Aug 20, 2021 16.09 16.78 16.09 16.68 1,213,054 +0.55(+3.41%)
Aug 19, 2021 16.62 16.79 16.00 16.13 1,447,192 -0.59(-3.53%)
Aug 18, 2021 17.32 17.52 16.68 16.72 1,563,981 -0.52(-3.02%)
Aug 17, 2021 16.63 17.32 16.51 17.24 1,398,675 +0.40(+2.38%)
Aug 16, 2021 17.50 17.50 16.79 16.84 1,114,229 -0.74(-4.21%)
Aug 13, 2021 18.09 18.25 17.54 17.58 754,426 -0.46(-2.55%)
Aug 12, 2021 18.30 18.40 17.68 18.04 1,137,382 -0.29(-1.58%)
Aug 11, 2021 18.58 18.68 18.27 18.33 871,806 -0.16(-0.87%)
Aug 10, 2021 19.12 19.18 18.23 18.49 1,483,096 -0.67(-3.50%)
Aug 09, 2021 19.29 19.82 18.94 19.16 2,002,787 -0.02(-0.10%)
Aug 06, 2021 19.24 19.56 18.91 19.18 2,312,043 -0.07(-0.36%)
Aug 05, 2021 19.66 20.64 19.10 19.25 3,275,870 -1.80(-8.55%)
Aug 04, 2021 21.44 21.99 20.60 21.05 1,496,981 -0.58(-2.68%)
Aug 03, 2021 21.01 21.70 20.56 21.63 1,152,836 +0.63(+3.00%)
Aug 02, 2021 21.68 21.75 20.96 21.00 2,169,917 -0.63(-2.91%)
Jul 30, 2021 22.13 22.58 21.63 21.63 1,088,761 -0.66(-2.96%)
Jul 29, 2021 22.27 22.64 22.09 22.29 1,015,377 +0.14(+0.63%)
Jul 28, 2021 21.37 22.23 21.19 22.15 966,157 +1.00(+4.73%)
Jul 27, 2021 21.21 21.46 20.71 21.15 856,884 -0.14(-0.66%)
Jul 26, 2021 21.63 21.90 20.90 21.29 1,627,026 -0.17(-0.79%)
Jul 23, 2021 22.17 22.28 21.32 21.46 1,676,798 -0.77(-3.46%)
Jul 22, 2021 24.36 24.36 22.18 22.23 2,036,240 -1.50(-6.32%)
Jul 21, 2021 24.21 24.30 23.34 23.73 1,408,783 -0.53(-2.18%)
Jul 20, 2021 23.11 24.27 23.11 24.26 1,234,701 +1.05(+4.52%)
Jul 19, 2021 23.03 23.39 22.75 23.21 990,747 -0.29(-1.23%)
Jul 16, 2021 23.28 24.19 23.28 23.50 1,217,439 +0.34(+1.47%)
Jul 15, 2021 23.42 23.84 22.70 23.16 1,401,213 -0.27(-1.15%)
Jul 14, 2021 24.06 24.06 23.28 23.43 1,391,290 -0.55(-2.29%)
Jul 13, 2021 23.69 24.50 23.69 23.98 1,514,129 +0.24(+1.01%)
Jul 12, 2021 23.68 23.80 23.30 23.74 1,052,557 +0.03(+0.13%)
Jul 09, 2021 23.70 23.95 23.16 23.71 821,094 +0.01(+0.04%)
Jul 08, 2021 23.64 24.26 23.47 23.70 950,582 -0.27(-1.13%)
Jul 07, 2021 24.20 24.20 23.52 23.97 925,381 -0.16(-0.66%)
Jul 06, 2021 24.39 24.76 24.02 24.13 1,050,979 -0.17(-0.70%)
Jul 02, 2021 24.73 24.77 24.05 24.30 1,129,277 -0.47(-1.90%)
Jul 01, 2021 24.22 24.77 23.93 24.77 1,067,425 +0.38(+1.56%)
Jun 30, 2021 24.25 25.19 23.75 24.39 2,358,750 +0.26(+1.08%)
Jun 29, 2021 25.36 25.36 23.83 24.13 1,445,626 -1.20(-4.74%)
Jun 28, 2021 26.15 26.18 24.95 25.33 1,526,690 -0.84(-3.21%)
Jun 25, 2021 24.97 26.32 24.61 26.17 16,283,599 +1.16(+4.64%)
Jun 24, 2021 24.55 25.57 24.48 25.01 1,459,950 +0.49(+2.00%)
Jun 23, 2021 25.02 25.02 24.07 24.52 1,204,855 -0.36(-1.45%)
Jun 22, 2021 24.96 25.09 24.46 24.88 1,238,733 -0.13(-0.52%)
Jun 21, 2021 26.00 26.01 24.94 25.01 1,760,966 -1.02(-3.92%)
Jun 18, 2021 25.75 26.23 25.24 26.03 2,644,401 +0.18(+0.70%)
Jun 17, 2021 25.83 26.50 25.42 25.85 1,015,623 -0.05(-0.19%)
Jun 16, 2021 26.31 26.72 25.46 25.90 1,567,217 -0.37(-1.41%)
Jun 15, 2021 27.07 27.10 26.04 26.27 1,474,055 -0.97(-3.56%)
Jun 14, 2021 27.36 27.68 26.86 27.24 1,442,643 -0.18(-0.66%)
Jun 11, 2021 27.09 27.60 26.91 27.42 1,201,621 +0.12(+0.44%)
Jun 10, 2021 25.95 27.34 25.70 27.30 1,694,276 +1.17(+4.48%)
Jun 09, 2021 26.73 27.06 25.62 26.13 1,787,321 -0.44(-1.66%)
Jun 08, 2021 25.40 26.63 25.24 26.57 1,985,448 +1.17(+4.61%)
Jun 07, 2021 23.72 26.05 23.65 25.40 3,794,634 +1.71(+7.22%)
Jun 04, 2021 23.39 23.72 22.68 23.69 1,385,939 +0.38(+1.63%)
Jun 03, 2021 22.56 23.75 22.21 23.31 1,738,603 +0.69(+3.05%)
Jun 02, 2021 22.50 22.98 22.32 22.62 1,335,444 +0.27(+1.21%)
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.