Indicators

Acadia Pharmaceutica (NQ: ACAD )

17.13 -0.12 (-0.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	51.01	51.32	48.00	49.68	1,214,000	-1.01(-1.99%)
May 28, 2020	51.10	52.27	49.88	50.69	1,023,360	+0.06(+0.12%)
May 27, 2020	51.58	52.06	48.25	50.63	1,052,372	-0.54(-1.06%)
May 26, 2020	51.94	53.05	51.10	51.17	1,145,006	-0.07(-0.14%)
May 22, 2020	51.59	51.61	50.45	51.24	420,500	+0.22(+0.43%)
May 21, 2020	52.58	52.97	51.02	51.02	657,594	-1.53(-2.91%)
May 20, 2020	51.45	52.80	50.86	52.55	840,461	+1.51(+2.96%)
May 19, 2020	51.93	53.13	50.98	51.04	867,728	-1.02(-1.96%)
May 18, 2020	51.45	52.83	51.16	52.06	1,330,332	+1.23(+2.42%)
May 15, 2020	47.45	50.85	46.99	50.83	1,280,800	+3.47(+7.33%)
May 14, 2020	45.33	47.63	44.66	47.36	1,582,257	+1.34(+2.91%)
May 13, 2020	49.89	49.93	45.05	46.02	1,533,845	-3.35(-6.79%)
May 12, 2020	51.27	51.49	49.30	49.37	1,290,500	-1.52(-2.99%)
May 11, 2020	50.21	51.72	48.53	50.89	1,567,844	+0.17(+0.34%)
May 08, 2020	49.75	52.47	49.01	50.72	2,000,900	+1.38(+2.80%)
May 07, 2020	49.59	49.59	47.64	49.34	966,743	+1.16(+2.41%)
May 06, 2020	47.96	49.33	47.19	48.18	904,679	+0.80(+1.69%)
May 05, 2020	46.87	47.89	46.61	47.38	766,267	+0.79(+1.70%)
May 04, 2020	44.52	46.60	44.33	46.59	1,139,316	+1.66(+3.69%)

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.