Acadia Pharmaceutica (NQ: ACAD )

19.72 -0.39 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 19.94 20.13 19.72 19.72 1,242,826 -0.39(-1.94%)
Feb 07, 2023 19.82 20.18 19.73 20.11 1,318,389 +0.26(+1.31%)
Feb 06, 2023 19.75 20.02 19.73 19.85 1,087,972 +0.02(+0.10%)
Feb 03, 2023 19.54 20.11 19.53 19.83 1,232,870 -0.08(-0.40%)
Feb 02, 2023 19.00 19.93 18.95 19.91 1,365,878 +0.98(+5.18%)
Feb 01, 2023 18.97 19.15 18.76 18.93 1,246,510 -0.10(-0.53%)
Jan 31, 2023 18.64 19.06 18.64 19.03 1,022,763 +0.50(+2.70%)
Jan 30, 2023 18.55 18.73 18.42 18.53 1,225,250 -0.04(-0.22%)
Jan 27, 2023 18.57 18.77 18.39 18.57 935,237 -0.09(-0.48%)
Jan 26, 2023 18.79 18.96 18.40 18.66 1,382,507 -0.03(-0.16%)
Jan 25, 2023 18.85 19.18 18.40 18.69 943,891 -0.31(-1.63%)
Jan 24, 2023 19.01 19.54 18.88 19.00 915,174 -0.09(-0.47%)
Jan 23, 2023 19.38 19.74 18.96 19.09 2,509,679 -0.26(-1.34%)
Jan 20, 2023 18.67 19.38 18.53 19.35 1,988,084 +0.87(+4.71%)
Jan 19, 2023 17.85 18.50 17.85 18.48 967,788 +0.51(+2.84%)
Jan 18, 2023 18.12 18.48 17.89 17.97 1,276,712 -0.08(-0.44%)
Jan 17, 2023 18.28 18.32 17.76 18.05 1,044,429 -0.35(-1.90%)
Jan 13, 2023 18.15 18.77 18.15 18.40 1,592,004 +0.06(+0.33%)
Jan 12, 2023 17.03 18.39 16.82 18.34 1,536,362 +1.32(+7.76%)
Jan 11, 2023 17.22 17.22 16.73 17.02 891,563 -0.28(-1.62%)
Jan 10, 2023 16.86 17.45 16.78 17.30 949,951 +0.44(+2.61%)
Jan 09, 2023 17.13 17.22 16.70 16.86 1,365,781 -0.44(-2.54%)
Jan 06, 2023 17.37 17.57 17.04 17.30 1,261,530 +0.08(+0.46%)
Jan 05, 2023 17.00 17.27 16.76 17.22 865,985 +0.12(+0.70%)
Jan 04, 2023 16.40 17.12 16.40 17.10 1,319,625 +0.78(+4.78%)
Jan 03, 2023 16.55 16.70 15.77 16.32 1,030,259 +0.40(+2.51%)
Dec 30, 2022 15.80 15.98 15.54 15.92 814,644 -0.03(-0.19%)
Dec 29, 2022 15.44 16.20 15.25 15.95 1,005,254 +0.67(+4.38%)
Dec 28, 2022 15.33 15.71 15.32 15.28 804,678 -0.02(-0.13%)
Dec 27, 2022 15.51 15.61 15.26 15.30 709,617 -0.17(-1.10%)
Dec 23, 2022 15.74 15.83 15.37 15.47 1,435,054 -0.35(-2.21%)
Dec 22, 2022 15.16 15.83 15.06 15.82 1,356,785 +0.51(+3.33%)
Dec 21, 2022 15.47 15.65 15.10 15.31 1,155,168 -0.14(-0.91%)
Dec 20, 2022 15.00 15.54 14.80 15.45 936,542 +0.35(+2.32%)
Dec 19, 2022 15.39 15.47 14.88 15.10 1,054,921 -0.29(-1.88%)
Dec 16, 2022 14.93 15.50 14.87 15.39 1,819,848 +0.32(+2.12%)
Dec 15, 2022 15.63 15.75 14.91 15.07 1,256,697 -0.71(-4.50%)
Dec 14, 2022 15.70 16.13 15.48 15.78 1,053,312 -0.04(-0.25%)
Dec 13, 2022 15.79 16.04 15.44 15.82 1,274,728 +0.31(+2.00%)
Dec 12, 2022 14.53 15.66 14.47 15.51 1,451,863 +1.01(+6.97%)
Dec 09, 2022 14.59 14.73 14.47 14.50 1,083,774 -0.13(-0.89%)
Dec 08, 2022 14.72 14.84 14.45 14.63 859,674 -0.03(-0.20%)
Dec 07, 2022 14.93 15.06 14.65 14.66 600,431 -0.24(-1.61%)
Dec 06, 2022 15.17 15.19 14.79 14.90 883,161 -0.34(-2.23%)
Dec 05, 2022 15.62 15.63 15.05 15.24 1,083,058 -0.52(-3.30%)
Dec 02, 2022 15.18 15.91 15.06 15.76 720,985 +0.42(+2.74%)
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.