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 (%)
Feb 28, 2019 25.59 26.81 25.51 26.50 2,670,171 +0.97(+3.80%)
Feb 27, 2019 23.01 25.97 22.61 25.53 4,015,753 +1.97(+8.36%)
Feb 26, 2019 23.48 23.86 23.26 23.56 1,882,354 -0.19(-0.80%)
Feb 25, 2019 23.32 23.86 23.19 23.75 1,779,925 +0.82(+3.58%)
Feb 22, 2019 22.44 22.96 22.13 22.93 1,408,100 +0.67(+3.01%)
Feb 21, 2019 22.84 22.99 22.15 22.26 894,180 -0.56(-2.45%)
Feb 20, 2019 23.02 23.41 22.58 22.82 923,336 -0.16(-0.70%)
Feb 19, 2019 23.25 23.74 22.81 22.98 1,136,506 -0.27(-1.16%)
Feb 15, 2019 22.05 23.48 21.88 23.25 1,839,000 +1.32(+6.02%)
Feb 14, 2019 22.20 22.25 21.56 21.93 1,372,090 -0.38(-1.70%)
Feb 13, 2019 22.52 22.85 22.11 22.31 727,523 -0.08(-0.36%)
Feb 12, 2019 21.59 22.53 21.59 22.39 1,470,836 +0.91(+4.24%)
Feb 11, 2019 22.16 22.49 21.04 21.48 2,003,239 -0.51(-2.32%)
Feb 08, 2019 22.24 22.47 21.70 21.99 1,291,400 -0.35(-1.57%)
Feb 07, 2019 22.72 22.92 21.96 22.34 903,684 -0.57(-2.49%)
Feb 06, 2019 23.12 23.18 22.86 22.91 911,802 -0.18(-0.78%)
Feb 05, 2019 22.85 23.27 22.68 23.09 1,520,768 +0.39(+1.72%)
Feb 04, 2019 22.79 22.94 22.50 22.70 1,019,229 -0.04(-0.18%)
Feb 01, 2019 22.82 22.86 22.41 22.74 1,272,200 -0.04(-0.18%)
Jan 31, 2019 22.97 23.29 22.53 22.78 1,521,817 -0.15(-0.65%)
Jan 30, 2019 22.38 22.93 22.05 22.93 1,349,476 +0.62(+2.78%)
Jan 29, 2019 22.15 22.37 21.91 22.31 968,508 +0.21(+0.95%)
Jan 28, 2019 22.21 22.50 21.68 22.10 1,867,869 -0.51(-2.26%)
Jan 25, 2019 21.73 22.64 21.54 22.61 1,765,000 +1.31(+6.15%)
Jan 24, 2019 20.80 21.68 20.62 21.30 1,170,049 +0.49(+2.35%)
Jan 23, 2019 20.44 20.94 20.12 20.81 1,646,922 +0.49(+2.41%)
Jan 22, 2019 20.87 20.87 20.18 20.32 1,537,201 -0.75(-3.56%)
Jan 18, 2019 21.69 21.69 20.70 21.07 2,635,100 -0.51(-2.36%)
Jan 17, 2019 21.77 22.12 21.41 21.58 1,426,459 -0.19(-0.87%)
Jan 16, 2019 21.36 21.89 21.27 21.77 1,480,505 +0.44(+2.06%)
Jan 15, 2019 20.88 21.53 20.72 21.33 1,970,048 +0.67(+3.24%)
Jan 14, 2019 20.76 21.05 20.42 20.66 1,893,036 -0.42(-1.99%)
Jan 11, 2019 20.65 21.29 20.15 21.08 1,739,800 +0.37(+1.79%)
Jan 10, 2019 19.67 20.98 19.35 20.71 2,524,105 +0.97(+4.91%)
Jan 09, 2019 18.65 20.13 18.40 19.74 1,809,970 +1.20(+6.47%)
Jan 08, 2019 18.41 18.54 17.60 18.54 1,765,194 +0.31(+1.70%)
Jan 07, 2019 17.88 18.40 17.30 18.23 2,207,730 +0.66(+3.76%)
Jan 04, 2019 16.44 17.65 16.44 17.57 2,198,400 +1.40(+8.66%)
Jan 03, 2019 16.80 17.27 16.15 16.17 1,847,624 -0.48(-2.88%)
Jan 02, 2019 15.84 16.75 15.73 16.65 1,649,435 +0.48(+2.97%)
Dec 31, 2018 15.70 16.32 15.56 16.17 1,719,400 +0.52(+3.32%)
Dec 28, 2018 15.36 16.00 15.11 15.65 1,304,700 +0.20(+1.29%)
Dec 27, 2018 15.65 15.78 14.56 15.45 1,616,335 -0.39(-2.46%)
Dec 26, 2018 14.34 15.91 14.33 15.84 2,805,987 +1.52(+10.61%)
Dec 24, 2018 14.01 14.68 14.01 14.32 1,637,500 -0.01(-0.07%)
Dec 21, 2018 15.30 15.49 14.29 14.33 5,123,300 -0.94(-6.16%)
Dec 20, 2018 15.73 16.10 15.01 15.27 3,133,388 -0.51(-3.23%)
Dec 19, 2018 17.07 17.68 15.56 15.78 2,965,677 -1.26(-7.39%)
Dec 18, 2018 17.73 17.95 16.67 17.04 1,771,671 -0.52(-2.96%)
Dec 17, 2018 17.64 18.59 17.45 17.56 1,643,611 -0.11(-0.62%)
Dec 14, 2018 17.79 18.27 17.56 17.67 1,160,800 -0.26(-1.45%)
Dec 13, 2018 18.61 18.65 17.65 17.93 1,696,407 -0.55(-2.98%)
Dec 12, 2018 18.78 19.47 18.33 18.48 1,656,660 -0.09(-0.48%)
Dec 11, 2018 19.06 19.13 18.35 18.57 839,626 -0.21(-1.12%)
Dec 10, 2018 18.03 19.02 17.82 18.78 1,739,876 +0.57(+3.13%)
Dec 07, 2018 18.74 19.20 18.03 18.21 1,979,000 -0.70(-3.70%)
Dec 06, 2018 18.66 19.43 18.39 18.91 1,868,094 +0.09(+0.48%)
Dec 04, 2018 20.22 20.79 18.75 18.82 2,630,500 -1.48(-7.29%)
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.