Skip to main content

Acadia Pharmaceutica (NQ: ACAD )

17.28 +0.57 (+3.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 16.87 17.36 16.73 17.28 1,082,441 +0.57(+3.41%)
Dec 05, 2024 17.14 17.21 16.62 16.71 1,823,142 -0.46(-2.68%)
Dec 04, 2024 16.31 17.26 16.30 17.17 1,907,820 +0.87(+5.34%)
Dec 03, 2024 16.46 16.58 16.14 16.30 1,190,507 -0.31(-1.87%)
Dec 02, 2024 16.26 16.68 16.02 16.61 1,418,013 +0.29(+1.78%)
Nov 29, 2024 16.31 16.41 16.16 16.32 542,714 +0.03(+0.18%)
Nov 27, 2024 16.40 16.48 16.15 16.29 938,672 +0.08(+0.49%)
Nov 26, 2024 16.42 16.47 16.13 16.21 1,254,632 -0.33(-2.00%)
Nov 25, 2024 16.62 17.09 16.52 16.54 1,648,033 +0.17(+1.04%)
Nov 22, 2024 16.15 16.69 16.01 16.37 1,398,699 +0.19(+1.17%)
Nov 21, 2024 16.04 16.42 15.66 16.18 1,209,811 -0.09(-0.55%)
Nov 20, 2024 16.25 16.39 16.05 16.27 1,087,298 +0.06(+0.37%)
Nov 19, 2024 16.81 17.03 16.05 16.21 1,562,269 -0.82(-4.82%)
Nov 18, 2024 16.81 17.17 16.59 17.03 1,834,457 +0.26(+1.55%)
Nov 15, 2024 17.14 17.30 16.37 16.77 1,826,798 -0.25(-1.47%)
Nov 14, 2024 17.68 17.77 17.00 17.02 1,374,456 -0.57(-3.24%)
Nov 13, 2024 18.13 18.15 17.57 17.59 931,243 -0.34(-1.90%)
Nov 12, 2024 18.16 18.39 17.85 17.93 989,654 -0.34(-1.86%)
Nov 11, 2024 17.97 18.71 17.92 18.27 1,490,273 +0.61(+3.45%)
Nov 08, 2024 17.10 17.97 17.10 17.66 1,533,672 +0.46(+2.67%)
Nov 07, 2024 15.69 17.49 15.68 17.20 3,216,794 +1.41(+8.93%)
Nov 06, 2024 15.70 15.85 15.18 15.79 2,109,017 +0.79(+5.27%)
Nov 05, 2024 14.74 15.03 14.41 15.00 1,868,571 +0.38(+2.60%)
Nov 04, 2024 14.73 15.02 14.60 14.62 2,793,609 -0.19(-1.28%)
Nov 01, 2024 14.66 14.87 14.52 14.81 1,234,017 +0.22(+1.51%)
Oct 31, 2024 14.70 14.77 14.45 14.59 1,076,289 -0.18(-1.22%)
Oct 30, 2024 14.64 15.00 14.57 14.77 847,277 +0.03(+0.20%)
Oct 29, 2024 14.68 14.91 14.60 14.74 945,595 +0.00(+0.00%)
Oct 28, 2024 14.44 14.80 14.31 14.74 819,649 +0.40(+2.79%)
Oct 25, 2024 14.52 14.60 14.34 14.34 583,196 -0.14(-0.97%)
Oct 24, 2024 14.29 14.50 14.26 14.48 783,734 +0.19(+1.33%)
Oct 23, 2024 14.53 14.68 14.15 14.29 1,006,583 -0.23(-1.58%)
Oct 22, 2024 14.63 14.90 14.50 14.52 794,276 -0.24(-1.63%)
Oct 21, 2024 15.30 15.56 14.53 14.76 1,583,806 -0.54(-3.53%)
Oct 18, 2024 15.19 15.37 15.04 15.30 2,127,152 +0.13(+0.86%)
Oct 17, 2024 15.11 15.26 14.96 15.17 1,006,922 +0.13(+0.86%)
Oct 16, 2024 14.98 15.15 14.81 15.04 1,041,936 +0.13(+0.87%)
Oct 15, 2024 14.96 15.15 14.89 14.91 893,528 -0.08(-0.53%)
Oct 14, 2024 14.84 15.05 14.78 14.99 782,822 +0.07(+0.47%)
Oct 11, 2024 14.53 14.93 14.48 14.92 922,260 +0.37(+2.54%)
Oct 10, 2024 14.50 14.58 14.31 14.55 909,369 -0.04(-0.27%)
Oct 09, 2024 14.51 14.68 14.44 14.59 986,451 +0.13(+0.90%)
Oct 08, 2024 14.68 14.71 14.45 14.46 1,550,770 -0.27(-1.83%)
Oct 07, 2024 15.14 15.14 14.60 14.73 922,269 -0.37(-2.45%)
Oct 04, 2024 14.89 15.13 14.72 15.10 1,241,850 +0.38(+2.58%)
Oct 03, 2024 15.05 15.05 14.60 14.72 1,704,715 -0.41(-2.71%)
Oct 02, 2024 15.22 15.27 15.06 15.13 1,051,081 -0.17(-1.11%)
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.