Skip to main content

Acadia Pharmaceutica (NQ: ACAD )

18.27 +0.07 (+0.36%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 22.05 23.01 21.93 22.57 1,226,105 +0.34(+1.53%)
Oct 30, 2023 21.97 22.43 21.90 22.23 834,835 +0.47(+2.16%)
Oct 27, 2023 22.57 22.68 21.65 21.76 1,212,326 -0.74(-3.29%)
Oct 26, 2023 22.56 22.99 21.94 22.50 1,585,278 -0.09(-0.40%)
Oct 25, 2023 22.76 22.88 22.37 22.59 911,028 -0.39(-1.70%)
Oct 24, 2023 22.76 23.05 22.47 22.98 1,008,383 +0.70(+3.14%)
Oct 23, 2023 22.08 22.82 22.08 22.28 1,827,208 +0.12(+0.54%)
Oct 20, 2023 23.06 23.29 21.97 22.16 2,418,189 -0.77(-3.36%)
Oct 19, 2023 23.36 23.37 22.88 22.93 1,283,275 -0.28(-1.21%)
Oct 18, 2023 23.35 23.54 22.99 23.21 1,363,214 -0.19(-0.81%)
Oct 17, 2023 24.08 24.60 23.39 23.40 1,448,426 -0.38(-1.60%)
Oct 16, 2023 23.09 23.81 22.86 23.78 1,265,563 +0.64(+2.77%)
Oct 13, 2023 22.64 23.14 22.07 23.14 1,351,450 +0.50(+2.21%)
Oct 12, 2023 23.25 23.27 22.38 22.64 1,822,858 -0.74(-3.17%)
Oct 11, 2023 23.43 23.70 23.30 23.38 1,157,683 -0.04(-0.17%)
Oct 10, 2023 23.12 23.80 22.86 23.42 2,401,790 +1.68(+7.73%)
Oct 09, 2023 21.48 21.92 21.32 21.74 973,307 +0.06(+0.28%)
Oct 06, 2023 21.11 21.84 21.03 21.68 1,082,162 -0.28(-1.28%)
Oct 05, 2023 21.62 22.02 21.48 21.96 1,131,180 +0.44(+2.04%)
Oct 04, 2023 20.61 21.65 20.60 21.52 1,650,879 +0.74(+3.56%)
Oct 03, 2023 21.34 21.41 20.66 20.78 1,318,138 -0.69(-3.21%)
Oct 02, 2023 20.69 21.52 20.30 21.47 2,403,541 +0.63(+3.02%)
Sep 29, 2023 21.64 21.64 20.54 20.84 2,991,087 -0.69(-3.20%)
Sep 28, 2023 25.00 25.18 21.16 21.53 6,983,152 -4.05(-15.83%)
Sep 27, 2023 23.68 26.31 23.19 25.58 4,835,623 +1.95(+8.25%)
Sep 26, 2023 23.38 23.75 23.20 23.63 2,970,905 +0.34(+1.46%)
Sep 25, 2023 23.43 23.43 23.08 23.29 1,780,415 -0.27(-1.15%)
Sep 22, 2023 23.56 23.74 22.97 23.56 1,698,893 +0.16(+0.68%)
Sep 21, 2023 23.70 23.95 23.27 23.40 1,621,139 -0.39(-1.64%)
Sep 20, 2023 24.44 24.95 23.76 23.79 1,386,313 -0.65(-2.66%)
Sep 19, 2023 24.62 24.67 24.05 24.44 1,847,058 +0.02(+0.08%)
Sep 18, 2023 24.71 25.09 24.18 24.42 1,986,805 -0.30(-1.21%)
Sep 15, 2023 25.88 25.89 24.67 24.72 1,945,232 -1.13(-4.37%)
Sep 14, 2023 25.97 26.58 25.60 25.85 1,282,296 -0.04(-0.15%)
Sep 13, 2023 26.08 26.38 25.64 25.89 1,332,849 -0.25(-0.96%)
Sep 12, 2023 27.13 27.13 25.91 26.14 1,400,019 -0.99(-3.65%)
Sep 11, 2023 26.45 27.18 26.22 27.13 1,203,773 +0.68(+2.57%)
Sep 08, 2023 26.29 26.68 26.23 26.45 651,739 +0.11(+0.42%)
Sep 07, 2023 26.91 26.91 26.29 26.34 790,574 -0.77(-2.84%)
Sep 06, 2023 27.57 27.64 26.96 27.11 802,657 -0.46(-1.67%)
Sep 05, 2023 27.65 27.82 27.14 27.57 840,138 -0.22(-0.79%)
Sep 01, 2023 27.17 27.86 27.17 27.79 925,801 +0.77(+2.85%)
Aug 31, 2023 26.99 27.38 26.86 27.02 1,122,084 +0.03(+0.11%)
Aug 30, 2023 27.17 27.50 26.90 26.99 1,110,189 -0.10(-0.37%)
Aug 29, 2023 27.87 27.87 26.77 27.09 1,586,019 -0.78(-2.80%)
Aug 28, 2023 28.56 28.66 27.80 27.87 1,041,640 -0.73(-2.55%)
Aug 25, 2023 28.52 28.83 28.17 28.60 818,062 +0.20(+0.70%)
Aug 24, 2023 28.74 28.81 28.26 28.40 894,847 -0.24(-0.84%)
Aug 23, 2023 29.14 29.35 28.59 28.64 902,097 -0.45(-1.55%)
Aug 22, 2023 30.30 30.33 29.06 29.09 956,854 -1.23(-4.06%)
Aug 21, 2023 29.33 30.48 28.75 30.32 1,991,111 +0.99(+3.38%)
Aug 18, 2023 28.60 29.50 28.49 29.33 1,187,038 +0.43(+1.49%)
Aug 17, 2023 29.23 29.26 28.66 28.90 1,757,511 -0.35(-1.20%)
Aug 16, 2023 29.06 29.99 28.92 29.25 2,209,386 +0.53(+1.85%)
Aug 15, 2023 28.07 28.74 27.76 28.72 1,254,108 +0.71(+2.53%)
Aug 14, 2023 27.29 28.31 26.57 28.01 1,368,571 +0.64(+2.34%)
Aug 11, 2023 26.60 27.54 26.56 27.37 1,004,482 +0.72(+2.70%)
Aug 10, 2023 26.63 26.77 26.28 26.65 1,227,404 +0.06(+0.23%)
Aug 09, 2023 26.72 26.72 26.11 26.59 1,013,806 -0.13(-0.49%)
Aug 08, 2023 26.83 27.15 26.45 26.72 1,329,413 -0.08(-0.30%)
Aug 07, 2023 27.17 27.17 26.52 26.80 1,680,650 -0.39(-1.43%)
Aug 04, 2023 27.20 27.48 26.95 27.19 1,931,100 -0.01(-0.04%)
Aug 03, 2023 27.98 28.29 27.04 27.20 3,738,307 -2.00(-6.85%)
Aug 02, 2023 28.75 29.53 28.71 29.20 1,718,921 +0.26(+0.90%)
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.