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 29, 2018 22.47 22.47 22.47 0 -0.64(-2.77%)
Mar 28, 2018 22.72 23.33 22.28 23.11 1,699,761 +0.43(+1.90%)
Mar 27, 2018 23.69 23.82 22.52 22.68 1,360,775 -0.86(-3.65%)
Mar 26, 2018 23.02 23.64 22.54 23.54 1,616,780 +0.97(+4.30%)
Mar 23, 2018 23.63 23.95 22.47 22.57 2,395,870 -1.28(-5.37%)
Mar 22, 2018 24.45 24.79 23.76 23.85 1,274,634 -0.81(-3.28%)
Mar 21, 2018 24.53 24.94 24.25 24.66 1,116,576 +0.15(+0.61%)
Mar 20, 2018 24.74 24.74 24.12 24.51 1,024,992 -0.07(-0.28%)
Mar 19, 2018 25.70 25.79 24.33 24.58 1,375,070 -1.17(-4.54%)
Mar 16, 2018 25.17 25.88 25.11 25.75 2,017,201 +0.54(+2.14%)
Mar 15, 2018 25.26 25.35 24.85 25.21 1,134,475 +0.16(+0.64%)
Mar 14, 2018 25.02 25.04 24.70 25.05 1,598,378 +0.07(+0.28%)
Mar 13, 2018 26.01 26.23 24.68 24.98 2,077,023 -0.91(-3.51%)
Mar 12, 2018 25.46 26.02 25.30 25.89 1,576,575 +0.56(+2.21%)
Mar 09, 2018 25.31 25.57 25.03 25.33 1,531,218 +0.08(+0.32%)
Mar 08, 2018 25.33 25.48 24.97 25.25 1,427,489 -0.15(-0.59%)
Mar 07, 2018 25.95 25.40 2,586,212 +0.29(+1.15%)
Mar 06, 2018 24.85 25.16 24.21 25.11 1,645,938 +0.28(+1.13%)
Mar 05, 2018 24.26 24.93 23.75 24.83 2,635,017 +1.15(+4.86%)
Mar 02, 2018 22.68 23.79 22.35 23.68 3,804,380 +0.70(+3.05%)
Mar 01, 2018 25.41 25.44 22.68 22.98 6,700,931 -1.93(-7.77%)
Feb 28, 2018 27.77 27.77 24.50 24.91 11,605,573 -6.25(-20.04%)
Feb 27, 2018 32.13 32.53 31.12 31.16 1,929,889 -1.17(-3.62%)
Feb 26, 2018 31.68 32.43 31.61 32.33 1,527,984 +0.81(+2.57%)
Feb 23, 2018 30.38 31.70 30.36 31.52 1,502,373 +1.28(+4.23%)
Feb 22, 2018 30.75 31.70 30.22 30.24 1,719,429 -0.19(-0.62%)
Feb 21, 2018 31.03 31.36 30.18 30.43 1,852,774 -0.62(-2.00%)
Feb 20, 2018 30.70 31.71 30.50 31.05 1,167,477 +0.13(+0.42%)
Feb 16, 2018 30.92 30.92 30.92 0 -0.14(-0.45%)
Feb 15, 2018 31.00 31.20 30.57 31.06 879,529 +0.46(+1.50%)
Feb 14, 2018 29.14 30.79 28.97 30.60 1,705,370 +1.10(+3.71%)
Feb 13, 2018 28.88 29.51 28.48 29.50 879,760 +0.63(+2.20%)
Feb 12, 2018 28.58 29.18 27.89 28.87 924,502 +0.60(+2.12%)
Feb 09, 2018 28.62 29.00 26.73 28.27 1,884,417 -0.08(-0.28%)
Feb 08, 2018 29.51 29.78 28.07 28.35 1,879,782 -0.97(-3.31%)
Feb 07, 2018 28.53 29.29 28.46 29.32 1,749,138 +0.52(+1.81%)
Feb 06, 2018 26.73 28.84 26.43 28.80 2,646,957 +1.19(+4.31%)
Feb 05, 2018 28.55 28.96 27.17 27.61 1,903,357 -1.35(-4.66%)
Feb 02, 2018 30.00 30.33 28.83 28.96 1,057,081 -1.30(-4.30%)
Feb 01, 2018 29.61 30.49 29.50 30.26 883,683 +0.35(+1.17%)
Jan 31, 2018 30.68 30.96 29.50 29.91 1,155,529 -0.74(-2.41%)
Jan 30, 2018 30.98 31.19 30.57 30.65 1,152,938 -1.09(-3.43%)
Jan 29, 2018 32.20 32.99 31.61 31.74 1,849,198 -0.39(-1.21%)
Jan 26, 2018 30.90 32.14 30.59 32.13 1,934,070 +1.45(+4.73%)
Jan 25, 2018 31.00 31.00 29.85 30.68 1,276,391 +0.11(+0.36%)
Jan 24, 2018 30.75 31.76 29.91 30.57 3,628,900 +0.25(+0.82%)
Jan 23, 2018 29.00 30.99 28.84 30.32 4,035,747 +1.39(+4.80%)
Jan 22, 2018 28.99 27.05 28.93 3,435,310 +2.01(+7.47%)
Jan 19, 2018 27.82 28.09 26.85 26.92 3,534,841 -0.86(-3.10%)
Jan 18, 2018 28.25 28.30 27.73 27.78 1,140,525 -0.47(-1.66%)
Jan 17, 2018 28.43 28.47 28.05 28.25 1,262,237 +0.10(+0.36%)
Jan 16, 2018 28.58 28.73 28.07 28.15 1,539,171 -0.22(-0.78%)
Jan 12, 2018 28.37 28.37 28.37 0 +0.47(+1.68%)
Jan 11, 2018 28.60 28.75 27.60 27.90 1,721,152 -0.73(-2.55%)
Jan 10, 2018 28.76 28.63 1,546,426 +0.34(+1.20%)
Jan 09, 2018 27.11 28.72 27.07 28.29 2,154,333 +1.18(+4.35%)
Jan 08, 2018 28.97 29.25 27.06 27.11 3,356,975 -1.79(-6.19%)
Jan 05, 2018 28.88 29.05 28.50 28.90 1,371,136 +0.12(+0.42%)
Jan 04, 2018 29.64 29.81 28.35 28.78 2,745,993 -0.73(-2.47%)
Jan 03, 2018 30.52 31.24 29.45 29.51 2,208,384 -0.92(-3.02%)
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.