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 (%)
Jul 31, 2018 14.88 15.15 14.72 15.09 2,325,938 +0.28(+1.89%)
Jul 30, 2018 15.33 15.35 14.67 14.81 2,955,204 -0.63(-4.08%)
Jul 27, 2018 16.19 16.26 15.23 15.44 2,373,500 -0.79(-4.87%)
Jul 26, 2018 16.05 16.47 15.86 16.23 1,759,581 +0.18(+1.12%)
Jul 25, 2018 15.86 16.24 15.83 16.05 1,808,444 +0.06(+0.38%)
Jul 24, 2018 16.54 16.65 15.76 15.99 2,702,580 -0.48(-2.91%)
Jul 23, 2018 16.71 16.85 16.35 16.47 1,819,355 -0.37(-2.20%)
Jul 20, 2018 17.11 17.41 16.61 16.84 3,009,824 -0.24(-1.41%)
Jul 19, 2018 17.45 17.58 17.03 17.08 2,286,231 -0.50(-2.84%)
Jul 18, 2018 18.20 18.37 17.39 17.58 2,684,702 -0.58(-3.19%)
Jul 17, 2018 16.87 18.30 16.81 18.16 4,101,871 +1.29(+7.65%)
Jul 16, 2018 17.52 17.63 16.77 16.87 2,607,551 -0.59(-3.38%)
Jul 13, 2018 17.70 17.97 17.24 17.46 2,555,813 -0.30(-1.69%)
Jul 12, 2018 17.78 16.75 17.76 3,716,460 +0.94(+5.59%)
Jul 11, 2018 16.50 16.95 16.30 16.82 1,717,932 +0.14(+0.84%)
Jul 10, 2018 16.56 16.94 16.10 16.68 3,729,380 +0.05(+0.30%)
Jul 09, 2018 17.96 18.38 16.00 16.63 6,921,018 -1.21(-6.78%)
Jul 06, 2018 16.77 18.15 16.70 17.84 4,615,756 +1.20(+7.21%)
Jul 05, 2018 16.49 16.99 16.32 16.64 2,134,990 +0.24(+1.46%)
Jul 03, 2018 16.40 16.40 16.40 0 -0.31(-1.86%)
Jul 02, 2018 15.16 16.75 15.13 16.71 4,271,931 +1.44(+9.43%)
Jun 29, 2018 16.55 17.14 15.19 15.27 7,960,294 +0.20(+1.33%)
Jun 28, 2018 15.84 15.87 14.72 15.07 3,601,699 -0.80(-5.04%)
Jun 27, 2018 16.36 16.50 15.87 15.87 2,548,424 -0.43(-2.64%)
Jun 26, 2018 16.00 16.58 15.60 16.30 2,914,784 +0.23(+1.43%)
Jun 25, 2018 16.28 16.34 15.57 16.07 2,591,847 -0.26(-1.59%)
Jun 22, 2018 16.01 16.36 15.78 16.33 13,523,005 +0.38(+2.38%)
Jun 21, 2018 17.05 17.34 15.90 15.95 3,357,707 -1.10(-6.45%)
Jun 20, 2018 16.33 17.06 16.33 17.05 1,952,457 +0.72(+4.41%)
Jun 19, 2018 16.15 17.47 16.09 16.33 6,016,752 +0.50(+3.16%)
Jun 18, 2018 15.56 15.94 15.39 15.83 1,892,085 +0.10(+0.64%)
Jun 15, 2018 15.91 15.35 15.73 5,195,875 +0.38(+2.48%)
Jun 14, 2018 16.40 16.45 15.31 15.35 3,781,380 -0.83(-5.13%)
Jun 13, 2018 17.70 17.85 15.69 16.18 5,367,367 -1.49(-8.43%)
Jun 12, 2018 17.94 18.39 17.47 17.67 1,623,278 -0.20(-1.12%)
Jun 11, 2018 17.57 17.98 17.50 17.87 2,050,509 +0.27(+1.53%)
Jun 08, 2018 17.50 17.73 17.05 17.60 1,667,012 +0.10(+0.57%)
Jun 07, 2018 17.63 17.85 17.23 17.50 1,555,668 -0.02(-0.11%)
Jun 06, 2018 17.52 1,153,466 +0.09(+0.52%)
Jun 05, 2018 17.41 17.75 17.28 17.43 1,706,830 -0.01(-0.06%)
Jun 04, 2018 18.35 18.45 17.29 17.44 1,848,315 -0.90(-4.91%)
Jun 01, 2018 18.13 18.56 18.00 18.34 1,475,845 +0.24(+1.33%)
May 31, 2018 18.09 18.34 17.77 18.10 1,333,266 -0.01(-0.06%)
May 30, 2018 17.83 18.14 17.67 18.11 1,261,085 +0.35(+1.97%)
May 29, 2018 17.55 17.84 17.23 17.76 1,350,462 +0.07(+0.40%)
May 25, 2018 17.69 17.69 17.69 0 +0.22(+1.26%)
May 24, 2018 16.97 17.70 16.61 17.47 2,002,503 +0.47(+2.76%)
May 23, 2018 17.23 17.76 16.96 17.00 2,950,213 -0.25(-1.45%)
May 22, 2018 17.84 17.91 17.20 17.25 3,290,729 -0.42(-2.38%)
May 21, 2018 18.02 18.25 17.59 17.67 1,742,341 -0.33(-1.83%)
May 18, 2018 18.04 18.33 17.86 18.00 1,792,106 -0.13(-0.72%)
May 17, 2018 18.57 18.75 17.94 18.13 1,957,585 -0.37(-2.00%)
May 16, 2018 18.60 18.97 18.41 18.50 2,547,804 -0.08(-0.43%)
May 15, 2018 19.07 19.19 18.46 18.58 1,755,550 -0.56(-2.93%)
May 14, 2018 18.65 19.43 18.65 19.14 1,436,088 +0.59(+3.18%)
May 11, 2018 18.15 18.64 18.05 18.55 1,164,951 +0.29(+1.59%)
May 10, 2018 18.59 18.76 18.22 18.26 1,325,843 -0.32(-1.72%)
May 09, 2018 18.14 18.65 18.00 18.58 1,382,348 +0.47(+2.60%)
May 08, 2018 18.40 18.41 17.84 18.11 1,755,960 -0.43(-2.32%)
May 07, 2018 17.77 18.73 17.50 18.54 3,191,664 +0.74(+4.16%)
May 04, 2018 17.50 18.20 16.49 17.80 6,735,526 +1.76(+10.97%)
May 03, 2018 16.73 17.19 15.58 16.04 4,972,620 -0.84(-4.98%)
May 02, 2018 16.40 17.14 16.40 16.88 3,091,240 +0.40(+2.43%)
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.