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 (%)
Apr 30, 2021 20.33 20.79 20.30 20.56 1,268,300 -0.03(-0.15%)
Apr 29, 2021 20.94 21.22 20.43 20.59 1,023,515 -0.18(-0.87%)
Apr 28, 2021 21.16 21.18 20.70 20.77 1,395,112 -0.28(-1.33%)
Apr 27, 2021 21.31 21.36 20.83 21.05 1,764,260 -0.30(-1.41%)
Apr 26, 2021 20.65 21.65 20.49 21.35 1,717,813 +0.85(+4.15%)
Apr 23, 2021 20.85 21.47 20.49 20.50 1,883,800 -0.37(-1.77%)
Apr 22, 2021 21.47 21.74 20.84 20.87 1,944,923 -0.60(-2.79%)
Apr 21, 2021 20.82 21.53 20.68 21.47 1,453,574 +0.67(+3.22%)
Apr 20, 2021 20.70 21.25 20.59 20.80 1,466,962 +0.08(+0.39%)
Apr 19, 2021 21.04 21.42 20.24 20.72 2,257,294 -0.43(-2.03%)
Apr 16, 2021 21.32 21.40 20.84 21.15 4,781,000 -0.05(-0.24%)
Apr 15, 2021 21.34 21.57 21.03 21.20 2,213,074 -0.08(-0.38%)
Apr 14, 2021 20.61 21.77 20.61 21.28 2,838,349 +0.68(+3.30%)
Apr 13, 2021 20.50 20.90 20.42 20.60 1,750,084 +0.17(+0.83%)
Apr 12, 2021 20.40 20.71 20.12 20.43 2,023,829 +0.04(+0.20%)
Apr 09, 2021 20.78 20.86 20.31 20.39 1,716,600 -0.29(-1.40%)
Apr 08, 2021 21.59 21.60 20.52 20.68 2,761,352 -0.55(-2.59%)
Apr 07, 2021 20.39 21.68 20.37 21.23 4,228,070 +0.59(+2.86%)
Apr 06, 2021 20.75 21.18 20.36 20.64 7,975,718 -0.54(-2.55%)
Apr 05, 2021 21.25 22.07 20.92 21.18 11,594,305 -4.41(-17.23%)
Apr 01, 2021 25.86 26.28 25.26 25.59 1,503,300 -0.21(-0.81%)
Mar 31, 2021 25.94 26.56 25.43 25.80 1,823,234 +0.09(+0.35%)
Mar 30, 2021 25.12 25.98 24.99 25.71 1,038,157 +0.41(+1.62%)
Mar 29, 2021 25.80 26.12 25.23 25.30 1,495,290 -0.56(-2.17%)
Mar 26, 2021 25.95 26.30 25.37 25.86 1,388,900 -0.16(-0.61%)
Mar 25, 2021 25.09 26.20 24.99 26.02 1,499,312 +0.68(+2.68%)
Mar 24, 2021 25.86 26.18 25.22 25.34 1,525,542 -0.54(-2.09%)
Mar 23, 2021 26.94 26.94 25.78 25.88 2,524,363 -1.12(-4.15%)
Mar 22, 2021 27.86 28.31 26.96 27.00 1,707,507 -0.75(-2.70%)
Mar 19, 2021 27.31 27.98 26.65 27.75 2,882,600 +0.70(+2.59%)
Mar 18, 2021 27.36 27.89 26.75 27.05 1,757,345 -0.50(-1.81%)
Mar 17, 2021 27.39 28.07 27.06 27.55 2,357,401 +0.21(+0.77%)
Mar 16, 2021 30.12 30.16 26.75 27.34 4,511,016 -2.65(-8.84%)
Mar 15, 2021 27.08 30.11 26.86 29.99 4,531,825 +2.95(+10.91%)
Mar 12, 2021 26.55 27.30 25.98 27.04 2,767,000 +0.29(+1.08%)
Mar 11, 2021 27.18 27.58 26.42 26.75 4,989,562 -0.14(-0.52%)
Mar 10, 2021 25.72 28.87 25.56 26.89 11,695,219 +1.87(+7.47%)
Mar 09, 2021 25.95 26.25 23.35 25.02 24,212,288 -20.76(-45.35%)
Mar 08, 2021 49.08 49.23 45.71 45.78 2,553,467 -3.20(-6.53%)
Mar 05, 2021 46.03 49.25 44.30 48.98 1,719,000 +3.16(+6.90%)
Mar 04, 2021 47.52 48.16 45.44 45.82 1,183,804 -1.62(-3.41%)
Mar 03, 2021 47.07 48.10 45.55 47.44 1,616,167 +0.50(+1.07%)
Mar 02, 2021 49.22 49.75 46.87 46.94 790,344 -2.62(-5.29%)
Mar 01, 2021 49.34 49.91 48.56 49.56 815,928 +0.59(+1.20%)
Feb 26, 2021 47.34 49.37 47.13 48.97 993,200 +1.66(+3.51%)
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%)
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.