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 (%)
Oct 31, 2013 22.36 23.31 21.63 22.73 2,577,432 +0.42(+1.86%)
Oct 30, 2013 23.60 23.88 22.16 22.31 2,063,048 -1.32(-5.59%)
Oct 29, 2013 23.80 23.98 23.00 23.63 0 +0.01(+0.04%)
Oct 28, 2013 24.01 24.34 23.46 23.62 0 -0.45(-1.87%)
Oct 25, 2013 24.73 25.23 23.80 24.07 0 -0.66(-2.67%)
Oct 24, 2013 22.11 25.00 22.11 24.73 4,592,956 +2.71(+12.31%)
Oct 23, 2013 22.25 22.45 21.40 22.02 2,428,063 -0.56(-2.48%)
Oct 22, 2013 23.10 23.73 21.78 22.58 3,172,161 -0.49(-2.12%)
Oct 21, 2013 24.00 24.79 22.83 23.07 3,653,055 -0.92(-3.83%)
Oct 18, 2013 24.85 25.17 23.04 23.99 3,099,157 -0.64(-2.60%)
Oct 17, 2013 24.39 25.08 23.87 24.63 3,226,098 +0.08(+0.33%)
Oct 16, 2013 23.62 24.68 23.15 24.55 4,644,864 +1.42(+6.14%)
Oct 15, 2013 23.63 25.24 22.65 23.13 4,818,075 -0.38(-1.62%)
Oct 14, 2013 20.54 23.70 20.30 23.51 5,071,198 +2.02(+9.40%)
Oct 11, 2013 22.98 22.98 20.75 21.49 0 -1.54(-6.69%)
Oct 10, 2013 20.61 23.23 20.41 23.03 7,729,051 +3.17(+15.96%)
Oct 09, 2013 23.80 23.80 19.64 19.86 10,080,668 -3.44(-14.76%)
Oct 08, 2013 27.62 27.62 22.30 23.30 12,370,984 -4.26(-15.46%)
Oct 07, 2013 28.30 28.59 27.55 27.56 1,895,546 -1.21(-4.21%)
Oct 04, 2013 28.60 29.16 28.58 28.77 1,866,124 +0.53(+1.88%)
Oct 03, 2013 29.10 29.73 27.60 28.24 0 -0.60(-2.08%)
Oct 02, 2013 28.05 29.38 28.00 28.84 2,995,748 +0.75(+2.67%)
Oct 01, 2013 27.85 28.32 27.52 28.09 2,119,540 +0.62(+2.26%)
Sep 30, 2013 26.94 28.38 26.07 27.47 0 +0.44(+1.63%)
Sep 27, 2013 26.35 27.70 26.05 27.03 0 +0.82(+3.13%)
Sep 26, 2013 24.73 26.76 24.73 26.21 2,178,234 +1.54(+6.24%)
Sep 25, 2013 25.03 25.18 24.67 24.67 914,526 -0.27(-1.08%)
Sep 24, 2013 24.51 25.11 24.40 24.94 1,117,773 +0.32(+1.30%)
Sep 23, 2013 25.10 25.20 24.01 24.62 1,890,053 -0.25(-1.01%)
Sep 20, 2013 24.50 25.50 24.25 24.87 0 +0.37(+1.51%)
Sep 19, 2013 23.92 24.50 23.65 24.50 1,688,745 +0.78(+3.29%)
Sep 18, 2013 23.76 24.10 23.40 23.72 0 -0.04(-0.17%)
Sep 17, 2013 23.26 23.87 22.84 23.76 0 +0.47(+2.02%)
Sep 16, 2013 23.68 23.92 23.10 23.29 0 +0.17(+0.74%)
Sep 13, 2013 22.84 23.22 22.40 23.12 0 +0.41(+1.81%)
Sep 12, 2013 22.94 23.35 22.64 22.71 1,258,874 -0.29(-1.26%)
Sep 11, 2013 22.81 23.02 22.37 23.00 0 +0.07(+0.31%)
Sep 10, 2013 23.10 23.21 22.30 22.93 1,733,314 +0.14(+0.61%)
Sep 09, 2013 21.55 23.49 21.55 22.79 0 +1.38(+6.45%)
Sep 06, 2013 21.37 21.70 20.60 21.41 0 +0.21(+0.99%)
Sep 05, 2013 20.47 21.36 20.40 21.20 0 +0.71(+3.47%)
Sep 04, 2013 20.04 20.50 20.01 20.49 0 -0.04(-0.19%)
Sep 03, 2013 20.30 20.57 20.10 20.53 886,827 +0.57(+2.86%)
Aug 30, 2013 20.50 20.61 19.88 19.96 0 -0.51(-2.49%)
Aug 29, 2013 20.10 20.75 20.10 20.47 975,905 +0.36(+1.79%)
Aug 28, 2013 19.96 20.32 19.83 20.11 1,631,877 +0.15(+0.75%)
Aug 27, 2013 20.71 20.74 19.90 19.96 1,837,742 -0.94(-4.50%)
Aug 26, 2013 20.58 21.45 20.51 20.90 0 +0.27(+1.31%)
Aug 23, 2013 20.53 20.80 20.34 20.63 0 +0.16(+0.78%)
Aug 22, 2013 20.23 20.56 20.20 20.47 755,380 +0.29(+1.44%)
Aug 21, 2013 19.87 20.74 19.86 20.18 2,229,681 +0.32(+1.61%)
Aug 20, 2013 19.70 20.17 19.61 19.86 893,337 +0.25(+1.27%)
Aug 19, 2013 19.71 20.05 19.53 19.61 1,043,706 -0.09(-0.46%)
Aug 16, 2013 19.53 20.25 19.27 19.70 0 +0.08(+0.41%)
Aug 15, 2013 19.97 20.06 19.52 19.62 1,516,148 -0.43(-2.14%)
Aug 14, 2013 20.12 20.40 19.93 20.05 948,646 -0.07(-0.35%)
Aug 13, 2013 20.23 20.51 19.66 20.12 1,986,198 -0.05(-0.25%)
Aug 12, 2013 20.67 20.89 19.98 20.17 1,695,491 -0.59(-2.84%)
Aug 09, 2013 19.61 20.89 19.58 20.76 2,410,073 +0.98(+4.95%)
Aug 08, 2013 20.29 20.80 19.66 19.78 1,742,646 -0.61(-2.99%)
Aug 07, 2013 19.95 20.58 19.55 20.39 3,331,163 -0.29(-1.40%)
Aug 06, 2013 21.85 21.85 20.51 20.68 2,501,998 -0.91(-4.21%)
Aug 05, 2013 20.69 21.75 20.61 21.59 3,081,655 +1.18(+5.78%)
Aug 02, 2013 19.86 20.75 19.80 20.41 2,113,597 +0.51(+2.56%)
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.