Acadia Pharmaceutica (NQ: ACAD )

47.31 USD -1.38 (-2.83%)
Official Closing Price Updated: 7:40 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 48.29 50.13 47.17 47.31 1,189,189 -1.38(-2.83%)
Feb 24, 2021 49.71 50.40 48.33 48.69 1,012,146 -1.05(-2.11%)
Feb 23, 2021 49.07 50.61 48.13 49.74 924,900 -0.44(-0.88%)
Feb 22, 2021 50.63 52.12 50.07 50.18 652,817 -1.55(-3.00%)
Feb 19, 2021 50.69 52.10 50.47 51.73 528,600 +1.31(+2.60%)
Feb 18, 2021 49.86 50.90 49.47 50.42 651,456 +0.35(+0.70%)
Feb 17, 2021 49.00 50.21 48.12 50.07 792,538 +0.95(+1.93%)
Feb 16, 2021 50.30 50.88 48.86 49.12 1,038,588 -1.01(-2.01%)
Feb 12, 2021 51.01 51.12 49.64 50.13 721,100 -1.11(-2.17%)
Feb 11, 2021 51.92 52.64 50.61 51.24 661,367 -0.39(-0.76%)
Feb 10, 2021 50.45 52.80 50.40 51.63 884,660 +1.18(+2.34%)
Feb 09, 2021 51.07 51.76 50.03 50.45 782,794 -0.83(-1.62%)
Feb 08, 2021 52.24 52.78 51.08 51.28 760,554 -0.42(-0.81%)
Feb 05, 2021 50.61 51.95 50.10 51.70 799,100 +0.63(+1.23%)
Feb 04, 2021 49.63 51.61 49.30 51.07 568,436 +1.75(+3.55%)
Feb 03, 2021 49.45 51.21 49.22 49.32 1,123,145 -0.11(-0.22%)
Feb 02, 2021 46.97 50.30 46.93 49.43 1,443,094 +2.85(+6.12%)
Feb 01, 2021 48.49 48.90 45.65 46.58 1,660,211 -1.47(-3.06%)
Jan 29, 2021 49.03 49.96 47.26 48.05 961,800 -1.49(-3.01%)
Jan 28, 2021 48.23 49.85 47.14 49.54 1,389,400 +0.93(+1.91%)
Jan 27, 2021 51.28 51.50 48.32 48.61 1,555,350 -3.00(-5.81%)
Jan 26, 2021 54.17 54.50 51.50 51.61 990,342 -2.34(-4.34%)
Jan 25, 2021 53.20 54.58 52.70 53.95 1,117,320 +1.12(+2.12%)
Jan 22, 2021 51.99 52.99 51.43 52.83 563,000 +0.82(+1.58%)
Jan 21, 2021 53.65 53.76 51.90 52.01 651,813 -1.33(-2.49%)
Jan 20, 2021 53.50 53.90 52.56 53.34 794,334 -0.03(-0.06%)
Jan 19, 2021 54.49 54.50 53.15 53.37 684,191 -0.29(-0.54%)
Jan 15, 2021 54.37 54.73 53.13 53.66 756,000 -0.80(-1.47%)
Jan 14, 2021 53.42 54.91 53.25 54.46 554,435 +1.15(+2.16%)
Jan 13, 2021 53.77 54.45 53.13 53.31 629,347 -0.26(-0.49%)
Jan 12, 2021 54.36 55.05 52.63 53.57 708,517 -0.85(-1.56%)
Jan 11, 2021 53.20 54.95 52.08 54.42 887,566 +1.29(+2.43%)
Jan 08, 2021 55.23 55.85 52.80 53.13 1,055,500 -1.86(-3.38%)
Jan 07, 2021 53.34 55.78 53.34 54.99 919,286 +1.20(+2.23%)
Jan 06, 2021 51.72 54.05 51.04 53.79 1,387,855 +1.76(+3.38%)
Jan 05, 2021 52.90 53.47 51.64 52.03 902,529 -0.78(-1.48%)
Jan 04, 2021 54.11 54.43 52.42 52.81 618,477 -0.65(-1.22%)
Dec 31, 2020 53.46 53.46 53.46 607,426 -0.23(-0.43%)
Dec 30, 2020 53.88 54.59 53.06 53.69 607,426 -0.09(-0.17%)
Dec 29, 2020 52.66 53.97 51.64 53.78 753,981 +0.61(+1.15%)
Dec 28, 2020 55.56 55.83 52.92 53.17 902,760 -1.84(-3.34%)
Dec 24, 2020 55.56 55.80 54.94 55.01 251,400 -0.08(-0.15%)
Dec 23, 2020 55.72 55.90 54.86 55.09 938,723 -0.50(-0.90%)
Dec 22, 2020 57.07 57.26 55.35 55.59 868,219 -1.10(-1.94%)
Dec 21, 2020 55.17 57.34 54.82 56.69 1,185,508 +1.44(+2.61%)
Dec 18, 2020 55.54 55.90 54.39 55.25 1,938,900 +0.04(+0.07%)
Dec 17, 2020 53.45 55.41 53.32 55.21 1,032,988 +2.13(+4.01%)
Dec 16, 2020 53.17 53.60 52.26 53.08 943,385 +0.51(+0.97%)
Dec 15, 2020 52.45 52.86 51.31 52.57 642,202 +0.44(+0.84%)
Dec 14, 2020 51.79 52.85 51.63 52.13 983,569 +0.87(+1.70%)
Dec 11, 2020 52.45 52.82 50.25 51.26 1,019,600 -1.31(-2.49%)
Dec 10, 2020 52.21 53.40 52.06 52.57 653,645 +0.24(+0.46%)
Dec 09, 2020 53.94 54.22 51.55 52.33 888,482 -1.73(-3.20%)
Dec 08, 2020 53.21 54.15 52.30 54.06 1,156,578 +0.68(+1.27%)
Dec 07, 2020 54.69 55.00 53.16 53.38 1,019,728 -0.86(-1.59%)
Dec 04, 2020 53.49 54.90 52.88 54.24 723,000 +0.96(+1.80%)
Dec 03, 2020 54.88 55.45 52.88 53.28 1,086,868 -1.45(-2.65%)
Dec 02, 2020 56.50 56.50 54.29 54.73 954,651 -2.06(-3.63%)
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.