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 30, 2021 22.13 22.58 21.63 21.63 1,088,761 -0.66(-2.96%)
Jul 29, 2021 22.27 22.64 22.09 22.29 1,015,377 +0.14(+0.63%)
Jul 28, 2021 21.37 22.23 21.19 22.15 966,157 +1.00(+4.73%)
Jul 27, 2021 21.21 21.46 20.71 21.15 856,884 -0.14(-0.66%)
Jul 26, 2021 21.63 21.90 20.90 21.29 1,627,026 -0.17(-0.79%)
Jul 23, 2021 22.17 22.28 21.32 21.46 1,676,798 -0.77(-3.46%)
Jul 22, 2021 24.36 24.36 22.18 22.23 2,036,240 -1.50(-6.32%)
Jul 21, 2021 24.21 24.30 23.34 23.73 1,408,783 -0.53(-2.18%)
Jul 20, 2021 23.11 24.27 23.11 24.26 1,234,701 +1.05(+4.52%)
Jul 19, 2021 23.03 23.39 22.75 23.21 990,747 -0.29(-1.23%)
Jul 16, 2021 23.28 24.19 23.28 23.50 1,217,439 +0.34(+1.47%)
Jul 15, 2021 23.42 23.84 22.70 23.16 1,401,213 -0.27(-1.15%)
Jul 14, 2021 24.06 24.06 23.28 23.43 1,391,290 -0.55(-2.29%)
Jul 13, 2021 23.69 24.50 23.69 23.98 1,514,129 +0.24(+1.01%)
Jul 12, 2021 23.68 23.80 23.30 23.74 1,052,557 +0.03(+0.13%)
Jul 09, 2021 23.70 23.95 23.16 23.71 821,094 +0.01(+0.04%)
Jul 08, 2021 23.64 24.26 23.47 23.70 950,582 -0.27(-1.13%)
Jul 07, 2021 24.20 24.20 23.52 23.97 925,381 -0.16(-0.66%)
Jul 06, 2021 24.39 24.76 24.02 24.13 1,050,979 -0.17(-0.70%)
Jul 02, 2021 24.73 24.77 24.05 24.30 1,129,277 -0.47(-1.90%)
Jul 01, 2021 24.22 24.77 23.93 24.77 1,067,425 +0.38(+1.56%)
Jun 30, 2021 24.25 25.19 23.75 24.39 2,358,750 +0.26(+1.08%)
Jun 29, 2021 25.36 25.36 23.83 24.13 1,445,626 -1.20(-4.74%)
Jun 28, 2021 26.15 26.18 24.95 25.33 1,526,690 -0.84(-3.21%)
Jun 25, 2021 24.97 26.32 24.61 26.17 16,283,599 +1.16(+4.64%)
Jun 24, 2021 24.55 25.57 24.48 25.01 1,459,950 +0.49(+2.00%)
Jun 23, 2021 25.02 25.02 24.07 24.52 1,204,855 -0.36(-1.45%)
Jun 22, 2021 24.96 25.09 24.46 24.88 1,238,733 -0.13(-0.52%)
Jun 21, 2021 26.00 26.01 24.94 25.01 1,760,966 -1.02(-3.92%)
Jun 18, 2021 25.75 26.23 25.24 26.03 2,644,401 +0.18(+0.70%)
Jun 17, 2021 25.83 26.50 25.42 25.85 1,015,623 -0.05(-0.19%)
Jun 16, 2021 26.31 26.72 25.46 25.90 1,567,217 -0.37(-1.41%)
Jun 15, 2021 27.07 27.10 26.04 26.27 1,474,055 -0.97(-3.56%)
Jun 14, 2021 27.36 27.68 26.86 27.24 1,442,643 -0.18(-0.66%)
Jun 11, 2021 27.09 27.60 26.91 27.42 1,201,621 +0.12(+0.44%)
Jun 10, 2021 25.95 27.34 25.70 27.30 1,694,276 +1.17(+4.48%)
Jun 09, 2021 26.73 27.06 25.62 26.13 1,787,321 -0.44(-1.66%)
Jun 08, 2021 25.40 26.63 25.24 26.57 1,985,448 +1.17(+4.61%)
Jun 07, 2021 23.72 26.05 23.65 25.40 3,794,634 +1.71(+7.22%)
Jun 04, 2021 23.39 23.72 22.68 23.69 1,385,939 +0.38(+1.63%)
Jun 03, 2021 22.56 23.75 22.21 23.31 1,738,603 +0.69(+3.05%)
Jun 02, 2021 22.50 22.98 22.32 22.62 1,335,444 +0.27(+1.21%)
Jun 01, 2021 22.51 22.69 21.77 22.35 1,068,566 +0.01(+0.04%)
May 28, 2021 22.08 22.73 22.08 22.34 1,023,362 +0.30(+1.36%)
May 27, 2021 21.85 22.31 21.60 22.04 1,133,934 +0.33(+1.52%)
May 26, 2021 21.26 21.76 21.16 21.71 1,183,477 +0.43(+2.02%)
May 25, 2021 21.34 21.73 21.23 21.28 1,382,623 -0.04(-0.19%)
May 24, 2021 22.00 22.09 21.22 21.32 1,280,358 -0.62(-2.83%)
May 21, 2021 21.59 22.15 21.41 21.94 1,175,885 +0.36(+1.67%)
May 20, 2021 20.76 21.67 20.65 21.58 1,261,675 +0.86(+4.15%)
May 19, 2021 21.24 21.30 20.62 20.72 1,428,591 -0.67(-3.13%)
May 18, 2021 21.26 21.97 21.20 21.39 2,201,892 +0.16(+0.75%)
May 17, 2021 21.50 22.28 21.02 21.23 1,663,559 -0.54(-2.48%)
May 14, 2021 21.27 21.94 20.87 21.77 1,366,417 +0.55(+2.59%)
May 13, 2021 21.85 21.99 20.93 21.22 1,986,919 -0.61(-2.79%)
May 12, 2021 20.77 22.33 20.73 21.83 2,299,852 +0.99(+4.75%)
May 11, 2021 20.55 21.60 20.36 20.84 2,038,903 -0.21(-1.00%)
May 10, 2021 20.90 21.27 20.62 21.05 1,319,997 -0.02(-0.09%)
May 07, 2021 20.89 21.59 20.64 21.07 1,535,984 +0.12(+0.57%)
May 06, 2021 19.55 20.99 19.53 20.95 2,700,880 +1.55(+7.99%)
May 05, 2021 19.42 19.75 19.20 19.40 1,786,017 -0.12(-0.61%)
May 04, 2021 20.13 20.23 19.34 19.52 2,513,284 -0.73(-3.60%)
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.