Indicators

Acadia Pharmaceutica (NQ: ACAD )

16.99 -0.26 (-1.51%)

Streaming Delayed Price Updated: 10:17 AM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	32.37	34.85	31.82	34.59	3,356,271	+1.99(+6.10%)
Jan 30, 2017	31.46	32.67	31.43	32.60	1,748,259	+0.67(+2.10%)
Jan 27, 2017	31.39	31.97	31.00	31.93	1,318,943	+0.56(+1.79%)
Jan 26, 2017	31.28	32.10	31.09	31.37	1,609,185	+0.24(+0.77%)
Jan 25, 2017	30.14	31.30	30.14	31.13	1,820,811	+0.99(+3.28%)
Jan 24, 2017	30.18	30.23	29.12	30.14	1,588,679	-0.23(-0.76%)
Jan 23, 2017	31.02	31.04	29.88	30.37	1,319,621	-0.65(-2.10%)
Jan 20, 2017	31.46	31.65	30.93	31.02	1,288,562	-0.41(-1.30%)
Jan 19, 2017	32.21	32.30	31.31	31.43	1,243,917	-0.88(-2.72%)
Jan 18, 2017	31.38	32.40	31.26	32.31	1,590,828	+0.96(+3.06%)
Jan 17, 2017	31.35	31.65	30.05	31.35	1,969,133	-0.42(-1.32%)
Jan 13, 2017		31.77	31.77	31.77	0	-0.01(-0.03%)
Jan 12, 2017	29.56	32.05	29.14	31.78	3,172,515	+1.91(+6.39%)
Jan 11, 2017	31.45	31.68	29.38	29.87	3,352,398	-1.60(-5.08%)
Jan 10, 2017	32.56	32.79	31.17	31.47	2,517,567	-1.22(-3.73%)
Jan 09, 2017	32.98	33.33	32.37	32.69	1,995,388	+0.05(+0.15%)
Jan 06, 2017	31.70	32.93	31.70	32.64	2,185,281	+0.96(+3.03%)
Jan 05, 2017	32.10	32.39	30.88	31.68	2,620,879	-0.26(-0.81%)
Jan 04, 2017	28.91	32.93	28.69	31.94	7,015,526	+3.17(+11.02%)

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.