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 (%)
Dec 29, 2023 31.70 31.80 31.15 31.31 1,299,292 -0.08(-0.24%)
Dec 28, 2023 31.66 31.92 31.26 31.39 1,061,294 -0.38(-1.21%)
Dec 27, 2023 31.12 31.93 30.75 31.77 1,255,920 +0.64(+2.07%)
Dec 26, 2023 31.75 31.75 31.10 31.12 923,663 -0.27(-0.88%)
Dec 22, 2023 30.10 32.59 30.07 31.40 2,342,470 +1.88(+6.37%)
Dec 21, 2023 29.56 29.92 28.97 29.52 1,236,353 +0.47(+1.62%)
Dec 20, 2023 30.08 30.31 29.00 29.05 1,671,419 -1.08(-3.58%)
Dec 19, 2023 30.20 30.47 29.08 30.13 2,720,811 +1.11(+3.82%)
Dec 18, 2023 28.50 29.37 28.15 29.02 1,895,555 +0.44(+1.54%)
Dec 15, 2023 28.30 29.45 27.94 28.58 4,693,107 +0.52(+1.85%)
Dec 14, 2023 27.24 28.80 27.22 28.06 2,861,699 -0.41(-1.44%)
Dec 13, 2023 21.50 28.94 21.41 28.47 14,124,434 +7.30(+34.48%)
Dec 12, 2023 21.31 21.39 20.76 21.17 2,168,214 +0.08(+0.38%)
Dec 11, 2023 21.17 21.26 20.88 21.09 1,477,253 +0.11(+0.52%)
Dec 08, 2023 21.73 21.73 20.87 20.98 1,440,135 -0.81(-3.72%)
Dec 07, 2023 21.51 21.84 21.20 21.79 2,875,151 +0.41(+1.92%)
Dec 06, 2023 22.48 22.56 21.20 21.38 1,356,340 -0.91(-4.08%)
Dec 05, 2023 22.69 22.70 22.18 22.29 1,140,965 -0.56(-2.45%)
Dec 04, 2023 22.52 23.06 22.42 22.85 1,128,861 +0.25(+1.11%)
Dec 01, 2023 22.35 22.76 22.07 22.60 1,203,048 +0.32(+1.44%)
Nov 30, 2023 22.40 22.49 22.03 22.28 1,360,037 +0.15(+0.68%)
Nov 29, 2023 22.40 22.50 22.03 22.13 927,040 -0.16(-0.72%)
Nov 28, 2023 22.16 22.29 21.87 22.29 946,546 +0.17(+0.77%)
Nov 27, 2023 22.19 22.28 21.59 22.12 902,878 -0.17(-0.76%)
Nov 24, 2023 22.02 22.30 21.86 22.29 528,989 +0.30(+1.36%)
Nov 22, 2023 22.27 22.45 21.86 21.99 1,190,242 -0.46(-2.05%)
Nov 21, 2023 22.76 22.91 22.37 22.45 897,571 -0.47(-2.05%)
Nov 20, 2023 22.64 22.94 22.54 22.92 866,437 +0.08(+0.35%)
Nov 17, 2023 22.29 22.86 22.15 22.84 1,216,963 +0.77(+3.49%)
Nov 16, 2023 22.46 22.63 21.82 22.07 964,457 -0.50(-2.22%)
Nov 15, 2023 23.17 23.39 22.57 22.57 1,021,182 -0.63(-2.72%)
Nov 14, 2023 23.14 23.26 22.85 23.20 1,669,772 +0.78(+3.48%)
Nov 13, 2023 22.07 22.46 21.80 22.42 1,200,071 +0.22(+0.99%)
Nov 10, 2023 22.18 22.39 21.58 22.20 1,435,440 +0.19(+0.86%)
Nov 09, 2023 23.27 23.32 21.83 22.01 1,625,279 -1.18(-5.09%)
Nov 08, 2023 23.54 23.83 22.86 23.19 1,264,345 -0.31(-1.32%)
Nov 07, 2023 23.99 24.05 23.34 23.50 1,677,392 -0.48(-2.00%)
Nov 06, 2023 25.10 25.57 23.57 23.98 2,277,508 -0.09(-0.37%)
Nov 03, 2023 24.00 24.73 22.78 24.07 2,822,301 +1.08(+4.70%)
Nov 02, 2023 22.91 23.02 22.48 22.99 1,611,516 +0.07(+0.31%)
Nov 01, 2023 22.67 23.00 22.36 22.92 1,599,184 +0.35(+1.55%)
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%)
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.