Acadia Pharmaceutica (NQ: ACAD )

15.12 -0.15 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 06, 2022 15.17 15.61 14.99 15.12 1,838,431 -0.15(-0.98%)
Jul 05, 2022 14.29 15.28 14.15 15.27 2,207,757 +0.90(+6.26%)
Jul 01, 2022 14.06 14.50 13.98 14.37 1,576,007 +0.28(+1.99%)
Jun 30, 2022 14.03 14.31 13.93 14.09 1,592,267 -0.13(-0.91%)
Jun 29, 2022 14.04 14.37 13.89 14.22 1,844,651 +0.22(+1.57%)
Jun 28, 2022 14.62 14.72 13.87 14.00 2,721,454 -0.64(-4.37%)
Jun 27, 2022 14.88 15.25 14.60 14.64 2,365,061 -0.34(-2.27%)
Jun 24, 2022 14.84 15.48 14.35 14.98 3,829,894 +0.26(+1.77%)
Jun 23, 2022 13.44 14.86 13.38 14.72 5,568,099 +1.29(+9.61%)
Jun 22, 2022 12.75 13.61 12.68 13.43 5,887,914 +0.42(+3.23%)
Jun 21, 2022 13.19 13.26 12.24 13.01 22,265,702 -6.50(-33.32%)
Jun 16, 2022 19.51 349 +0.74(+3.94%)
Jun 15, 2022 17.39 19.58 17.32 18.77 20,607,922 +2.52(+15.51%)
Jun 14, 2022 16.87 16.92 15.53 16.25 2,507,312 -0.52(-3.10%)
Jun 13, 2022 16.55 16.80 15.89 16.77 2,795,721 -0.32(-1.87%)
Jun 10, 2022 17.16 17.34 16.70 17.09 2,038,682 -0.34(-1.95%)
Jun 09, 2022 17.91 18.08 17.36 17.43 1,277,023 -0.69(-3.81%)
Jun 08, 2022 18.07 18.47 17.92 18.12 1,230,411 -0.15(-0.82%)
Jun 07, 2022 16.78 18.36 16.78 18.27 1,888,501 +1.34(+7.91%)
Jun 06, 2022 18.02 18.26 16.71 16.93 1,521,470 -0.97(-5.42%)
Jun 03, 2022 16.16 17.94 16.11 17.90 2,681,288 +1.69(+10.43%)
Jun 02, 2022 16.16 16.45 15.92 16.21 1,596,876 -0.16(-0.98%)
Jun 01, 2022 16.24 16.86 15.86 16.37 1,454,345 +0.22(+1.36%)
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 17.04 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%)
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.