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 (%)
Mar 31, 2014 22.83 24.45 22.58 24.33 3,700,444 +1.68(+7.42%)
Mar 28, 2014 22.99 23.69 22.23 22.65 1,963,613 -0.36(-1.56%)
Mar 27, 2014 22.84 23.37 21.84 23.01 1,967,348 +0.11(+0.48%)
Mar 26, 2014 23.97 24.33 22.80 22.90 2,250,419 -0.91(-3.82%)
Mar 25, 2014 24.41 24.67 22.80 23.81 2,599,868 -0.43(-1.77%)
Mar 24, 2014 26.05 26.47 23.71 24.24 3,584,916 -1.77(-6.80%)
Mar 21, 2014 28.05 28.25 25.60 26.01 3,368,373 -1.84(-6.61%)
Mar 20, 2014 28.10 28.36 27.58 27.85 1,182,493 -0.55(-1.94%)
Mar 19, 2014 28.76 28.93 27.92 28.40 1,157,058 -0.27(-0.94%)
Mar 18, 2014 27.78 28.95 27.55 28.67 2,001,242 +1.03(+3.73%)
Mar 17, 2014 27.03 28.18 27.03 27.64 1,663,527 +0.76(+2.83%)
Mar 14, 2014 26.75 27.21 25.86 26.88 1,339,723 +0.10(+0.37%)
Mar 13, 2014 28.78 29.39 26.01 26.78 3,131,868 -1.76(-6.17%)
Mar 12, 2014 27.47 28.74 27.35 28.54 2,206,315 +1.01(+3.67%)
Mar 11, 2014 28.44 28.74 27.18 27.53 1,745,208 -0.71(-2.51%)
Mar 10, 2014 27.72 28.50 27.35 28.24 1,621,775 +1.04(+3.82%)
Mar 07, 2014 27.84 28.32 26.71 27.20 2,962,822 +0.03(+0.11%)
Mar 06, 2014 28.76 29.01 27.15 27.17 3,006,515 -1.38(-4.83%)
Mar 05, 2014 29.24 29.50 28.49 28.55 7,313,852 -1.49(-4.96%)
Mar 04, 2014 28.85 30.38 28.63 30.04 2,339,946 +1.85(+6.56%)
Mar 03, 2014 27.30 28.91 26.89 28.19 1,663,083 -0.11(-0.39%)
Feb 28, 2014 29.20 32.00 27.00 28.30 3,781,798 -1.80(-5.98%)
Feb 27, 2014 29.70 30.16 28.41 30.10 2,347,867 +0.38(+1.28%)
Feb 26, 2014 29.09 31.45 29.06 29.72 3,266,730 +0.66(+2.27%)
Feb 25, 2014 28.13 29.30 27.60 29.06 2,117,995 +0.92(+3.27%)
Feb 24, 2014 28.90 30.22 27.83 28.14 3,047,548 -0.70(-2.43%)
Feb 21, 2014 24.79 29.50 24.60 28.84 6,794,667 +4.26(+17.33%)
Feb 20, 2014 24.12 24.75 23.85 24.58 662,527 +0.58(+2.42%)
Feb 19, 2014 24.21 24.49 23.88 24.00 860,739 -0.40(-1.64%)
Feb 18, 2014 23.91 24.75 23.85 24.40 1,408,894 +0.47(+1.96%)
Feb 14, 2014 24.51 23.93 23.93 23.93 766,500 -0.58(-2.37%)
Feb 13, 2014 24.24 24.59 23.80 24.51 1,040,982 -0.14(-0.57%)
Feb 12, 2014 24.88 25.80 24.41 24.65 1,557,791 -0.13(-0.52%)
Feb 11, 2014 24.01 25.00 23.93 24.78 1,697,612 +0.82(+3.42%)
Feb 10, 2014 23.55 24.24 23.10 23.96 1,517,770 +0.49(+2.09%)
Feb 07, 2014 22.80 23.78 22.43 23.47 1,461,594 +0.78(+3.44%)
Feb 06, 2014 21.85 22.93 21.64 22.69 1,744,063 +0.82(+3.75%)
Feb 05, 2014 22.60 22.67 21.20 21.87 1,794,625 -0.84(-3.70%)
Feb 04, 2014 22.38 23.01 22.38 22.71 1,091,180 +0.40(+1.79%)
Feb 03, 2014 23.32 23.34 22.05 22.31 1,728,214 -0.99(-4.25%)
Jan 31, 2014 23.27 23.71 23.04 23.30 979,326 -0.51(-2.14%)
Jan 30, 2014 23.57 24.18 23.51 23.81 1,330,846 +0.59(+2.54%)
Jan 29, 2014 23.27 24.95 22.81 23.22 1,344,419 -0.44(-1.86%)
Jan 28, 2014 22.49 23.80 22.43 23.66 1,471,590 +1.21(+5.39%)
Jan 27, 2014 23.31 23.31 21.26 22.45 2,042,930 -0.66(-2.86%)
Jan 24, 2014 23.92 24.02 22.81 23.11 1,122,916 -1.12(-4.62%)
Jan 23, 2014 24.21 24.39 23.80 24.23 839,670 -0.08(-0.33%)
Jan 22, 2014 23.81 24.33 23.37 24.31 931,028 +0.39(+1.63%)
Jan 21, 2014 24.33 24.70 23.51 23.92 1,100,062 -0.12(-0.50%)
Jan 17, 2014 24.28 24.04 24.04 24.04 1,124,700 -0.22(-0.91%)
Jan 16, 2014 23.98 24.39 23.65 24.26 949,666 +0.27(+1.13%)
Jan 15, 2014 24.31 24.72 23.66 23.99 1,063,572 -0.32(-1.32%)
Jan 14, 2014 23.38 24.40 23.19 24.31 1,221,843 +0.99(+4.25%)
Jan 13, 2014 23.94 24.68 22.92 23.32 1,624,300 -0.81(-3.36%)
Jan 10, 2014 23.78 24.21 23.36 24.13 1,274,885 +0.35(+1.47%)
Jan 09, 2014 24.08 24.60 23.56 23.78 1,073,280 -0.13(-0.54%)
Jan 08, 2014 23.50 23.92 22.95 23.91 1,318,267 +0.30(+1.27%)
Jan 07, 2014 24.79 25.23 23.35 23.61 2,213,147 -1.09(-4.41%)
Jan 06, 2014 25.39 25.69 24.25 24.70 1,570,733 -0.56(-2.22%)
Jan 03, 2014 25.18 25.39 24.61 25.26 809,879 +0.11(+0.44%)
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.