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 (%)
May 31, 2022 16.93 17.02 16.11 16.15 1,756,149 -0.93(-5.44%)
May 27, 2022 16.23 17.11 15.92 17.08 1,329,896 +0.85(+5.24%)
May 26, 2022 15.93 16.46 15.65 16.23 1,621,781 +0.27(+1.69%)
May 25, 2022 16.02 16.29 15.45 15.96 991,791 -0.02(-0.13%)
May 24, 2022 16.65 16.93 15.88 15.98 1,483,050 -0.81(-4.82%)
May 23, 2022 17.33 17.43 16.48 16.79 1,171,330 -0.32(-1.87%)
May 20, 2022 17.01 17.21 16.26 17.11 1,306,620 +0.28(+1.66%)
May 19, 2022 16.07 17.12 16.07 16.83 1,627,795 +0.79(+4.93%)
May 18, 2022 16.56 16.79 15.79 16.04 1,321,971 -1.01(-5.92%)
May 17, 2022 17.03 17.23 16.61 17.05 1,407,957 +0.45(+2.71%)
May 16, 2022 16.80 17.03 16.39 16.60 1,183,508 -0.25(-1.48%)
May 13, 2022 16.36 16.93 16.18 16.85 2,642,225 +0.82(+5.12%)
May 12, 2022 15.23 16.03 15.16 16.03 2,191,048 +0.74(+4.84%)
May 11, 2022 16.64 16.87 15.16 15.29 2,026,193 -1.55(-9.20%)
May 10, 2022 17.32 17.74 16.21 16.84 1,802,098 +0.46(+2.81%)
May 09, 2022 17.45 17.76 16.31 16.38 2,553,434 -1.50(-8.39%)
May 06, 2022 18.54 18.63 17.65 17.88 2,028,439 -0.95(-5.05%)
May 05, 2022 19.51 19.88 18.71 18.83 1,622,168 -1.06(-5.33%)
May 04, 2022 19.95 19.95 18.90 19.89 1,417,055 +0.08(+0.40%)
May 03, 2022 19.57 20.50 19.45 19.81 1,738,000 +0.27(+1.38%)
May 02, 2022 18.18 19.56 18.18 19.54 2,091,937 +1.10(+5.97%)
Apr 29, 2022 18.88 19.23 18.40 18.44 1,443,888 -0.52(-2.74%)
Apr 28, 2022 19.43 19.58 18.35 18.96 2,163,186 -0.03(-0.16%)
Apr 27, 2022 19.00 19.57 18.82 18.99 1,818,008 +0.05(+0.26%)
Apr 26, 2022 20.05 20.21 18.76 18.94 2,144,019 -1.32(-6.52%)
Apr 25, 2022 20.13 20.47 19.73 20.26 1,441,503 -0.17(-0.83%)
Apr 22, 2022 21.33 21.43 20.35 20.43 1,467,420 -0.91(-4.26%)
Apr 21, 2022 22.70 22.70 21.25 21.34 1,697,160 -0.98(-4.39%)
Apr 20, 2022 21.85 22.71 21.27 22.32 2,578,432 +0.60(+2.76%)
Apr 19, 2022 21.53 22.13 21.00 21.72 2,517,750 -0.69(-3.08%)
Apr 18, 2022 23.54 23.54 22.30 22.41 1,007,600 -1.06(-4.52%)
Apr 14, 2022 24.23 24.30 23.45 23.47 1,181,952 -0.96(-3.93%)
Apr 13, 2022 23.51 24.74 23.51 24.43 3,023,599 +1.03(+4.40%)
Apr 12, 2022 23.78 24.18 23.02 23.40 1,299,727 -0.22(-0.93%)
Apr 11, 2022 25.61 25.77 23.59 23.62 1,302,928 -2.38(-9.15%)
Apr 08, 2022 27.05 27.56 25.98 26.00 1,178,970 -1.06(-3.92%)
Apr 07, 2022 27.06 28.05 26.63 27.06 1,880,090 -0.16(-0.59%)
Apr 06, 2022 25.82 27.51 25.78 27.22 2,260,322 +1.47(+5.71%)
Apr 05, 2022 26.22 26.68 25.63 25.75 890,865 -0.47(-1.79%)
Apr 04, 2022 25.82 26.29 25.51 26.22 1,116,883 +0.66(+2.58%)
Apr 01, 2022 24.27 25.60 24.16 25.56 1,486,399 +1.34(+5.53%)
Mar 31, 2022 24.50 24.70 23.93 24.22 1,461,149 -0.19(-0.78%)
Mar 30, 2022 25.34 25.55 24.32 24.41 923,982 -0.91(-3.59%)
Mar 29, 2022 24.70 25.54 24.70 25.32 1,201,484 +0.67(+2.72%)
Mar 28, 2022 26.70 27.37 24.15 24.65 2,112,935 -2.24(-8.33%)
Mar 25, 2022 27.24 27.27 26.26 26.89 1,056,122 -0.26(-0.96%)
Mar 24, 2022 26.07 27.39 25.96 27.15 1,327,235 +1.47(+5.72%)
Mar 23, 2022 26.17 26.55 25.57 25.68 919,288 -0.71(-2.69%)
Mar 22, 2022 25.57 26.44 25.35 26.39 1,278,533 +0.84(+3.29%)
Mar 21, 2022 25.27 26.20 25.03 25.55 1,430,571 +0.17(+0.67%)
Mar 18, 2022 24.19 25.83 23.89 25.38 2,697,804 +1.52(+6.37%)
Mar 17, 2022 23.61 23.99 23.36 23.86 1,249,387 +0.26(+1.10%)
Mar 16, 2022 24.36 24.86 22.75 23.60 2,042,331 +0.55(+2.39%)
Mar 15, 2022 22.44 23.06 21.76 23.05 1,571,578 +0.78(+3.50%)
Mar 14, 2022 23.02 23.40 21.98 22.27 1,750,551 -0.91(-3.93%)
Mar 11, 2022 24.59 25.00 23.05 23.18 1,302,101 -1.38(-5.62%)
Mar 10, 2022 25.30 25.75 24.14 24.56 1,682,164 -1.22(-4.73%)
Mar 09, 2022 23.90 27.16 23.67 25.78 3,816,375 +2.38(+10.17%)
Mar 08, 2022 24.15 24.40 22.78 23.40 1,491,828 -1.00(-4.10%)
Mar 07, 2022 23.91 24.62 23.82 24.40 1,074,324 +0.36(+1.50%)
Mar 04, 2022 24.14 24.41 23.65 24.04 1,144,176 -0.32(-1.31%)
Mar 03, 2022 24.67 25.27 24.13 24.36 1,013,072 -0.30(-1.22%)
Mar 02, 2022 25.03 25.55 24.51 24.66 909,724 -0.41(-1.64%)
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.