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, 2023 29.23 29.74 28.91 29.24 1,793,640 +0.20(+0.69%)
Jul 28, 2023 28.75 29.25 27.90 29.04 3,476,672 +0.02(+0.07%)
Jul 27, 2023 29.48 29.48 28.82 29.02 1,002,005 -0.14(-0.48%)
Jul 26, 2023 29.59 29.61 29.02 29.16 971,961 -0.44(-1.49%)
Jul 25, 2023 29.94 30.26 29.50 29.60 1,134,278 -0.42(-1.40%)
Jul 24, 2023 30.88 30.93 29.93 30.02 1,579,102 -0.78(-2.53%)
Jul 21, 2023 31.59 31.60 30.63 30.80 2,755,518 -0.46(-1.47%)
Jul 20, 2023 31.96 32.29 31.03 31.26 2,385,822 -0.65(-2.04%)
Jul 19, 2023 33.06 33.13 31.46 31.91 2,207,219 -1.08(-3.27%)
Jul 18, 2023 33.61 33.99 32.90 32.99 2,376,290 -0.48(-1.42%)
Jul 17, 2023 32.74 33.74 31.90 33.47 3,630,755 +1.29(+3.99%)
Jul 14, 2023 30.07 32.89 28.73 32.18 9,345,678 +6.38(+24.73%)
Jul 13, 2023 25.92 26.09 25.68 25.80 2,213,733 -0.06(-0.23%)
Jul 12, 2023 25.00 26.05 24.93 25.86 1,440,647 +1.00(+4.02%)
Jul 11, 2023 24.79 25.06 24.45 24.86 968,629 +0.09(+0.36%)
Jul 10, 2023 24.27 24.77 24.03 24.77 1,177,601 +0.37(+1.52%)
Jul 07, 2023 24.32 24.92 24.31 24.40 1,262,394 +0.17(+0.70%)
Jul 06, 2023 24.04 24.32 23.98 24.23 829,383 +0.07(+0.29%)
Jul 05, 2023 23.97 24.31 23.67 24.16 1,040,217 +0.16(+0.67%)
Jul 03, 2023 23.84 24.15 23.68 24.00 2,009,475 +0.05(+0.21%)
Jun 30, 2023 24.16 24.24 23.91 23.95 1,036,078 -0.05(-0.21%)
Jun 29, 2023 24.16 24.85 23.96 24.00 1,038,748 -0.17(-0.70%)
Jun 28, 2023 24.35 24.55 24.00 24.17 1,146,083 -0.05(-0.21%)
Jun 27, 2023 23.94 24.40 23.84 24.22 1,371,968 +0.36(+1.51%)
Jun 26, 2023 24.45 24.65 23.81 23.86 1,134,479 -0.65(-2.65%)
Jun 23, 2023 23.80 24.58 23.77 24.51 1,849,032 +0.47(+1.96%)
Jun 22, 2023 23.96 24.46 23.80 24.04 709,495 -0.05(-0.21%)
Jun 21, 2023 23.83 24.12 23.36 24.09 643,546 +0.25(+1.05%)
Jun 20, 2023 23.86 24.04 23.52 23.84 1,690,549 -0.23(-0.96%)
Jun 16, 2023 24.69 24.69 23.98 24.07 1,284,683 -0.32(-1.31%)
Jun 15, 2023 24.15 24.58 24.07 24.39 1,091,661 +2.84(+13.18%)
May 08, 2023 22.07 22.11 21.40 21.55 2,045,060 -0.38(-1.73%)
May 05, 2023 21.66 22.04 21.25 21.93 1,147,770 +0.38(+1.76%)
May 04, 2023 21.06 21.68 20.63 21.55 1,135,520 +0.35(+1.65%)
May 03, 2023 21.46 21.85 21.08 21.20 1,614,366 -0.18(-0.84%)
May 02, 2023 21.62 21.90 21.27 21.38 1,313,129 -0.37(-1.70%)
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.