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 (%)
Mar 27, 2024 17.90 18.20 17.73 18.20 1,701,367 +0.41(+2.30%)
Mar 26, 2024 17.95 18.03 17.68 17.79 1,445,409 -0.05(-0.28%)
Mar 25, 2024 18.00 18.20 17.56 17.84 1,845,140 -0.11(-0.61%)
Mar 22, 2024 18.34 18.39 17.91 17.95 1,480,951 -0.46(-2.50%)
Mar 21, 2024 18.67 19.00 18.31 18.41 1,968,443 -0.25(-1.34%)
Mar 20, 2024 18.60 18.78 18.30 18.66 1,403,625 -0.04(-0.21%)
Mar 19, 2024 18.63 18.91 18.47 18.70 2,016,922 -0.02(-0.11%)
Mar 18, 2024 18.59 18.77 18.16 18.72 2,189,598 +0.24(+1.30%)
Mar 15, 2024 18.62 18.83 18.21 18.48 3,760,014 -0.25(-1.33%)
Mar 14, 2024 19.48 19.50 18.55 18.73 2,768,336 -0.83(-4.24%)
Mar 13, 2024 19.91 20.34 19.16 19.56 2,638,165 -0.42(-2.10%)
Mar 12, 2024 19.49 20.49 19.11 19.98 7,402,161 -4.15(-17.20%)
Mar 11, 2024 23.30 24.27 23.26 24.13 2,071,040 +0.69(+2.94%)
Mar 08, 2024 23.93 24.14 23.22 23.44 2,042,095 -0.08(-0.34%)
Mar 07, 2024 23.42 24.13 23.32 23.52 1,557,831 +0.32(+1.38%)
Mar 06, 2024 24.02 24.16 22.98 23.20 2,178,239 -0.61(-2.56%)
Mar 05, 2024 23.81 24.20 23.69 23.81 1,303,882 +0.06(+0.25%)
Mar 04, 2024 24.01 24.22 23.50 23.75 1,357,527 -0.26(-1.08%)
Mar 01, 2024 23.52 24.53 23.35 24.01 2,500,271 +0.77(+3.31%)
Feb 29, 2024 24.30 24.30 22.98 23.24 2,835,517 -0.51(-2.13%)
Feb 28, 2024 24.64 25.20 23.36 23.75 4,834,521 -2.61(-9.92%)
Feb 27, 2024 26.04 26.56 25.60 26.36 2,055,554 +0.46(+1.78%)
Feb 26, 2024 24.67 25.97 24.64 25.90 1,463,580 +1.12(+4.52%)
Feb 23, 2024 24.93 25.25 24.60 24.78 1,404,120 -0.07(-0.28%)
Feb 22, 2024 24.89 25.10 24.43 24.85 1,027,619 -0.02(-0.08%)
Feb 21, 2024 24.68 25.03 24.47 24.87 1,112,434 +0.02(+0.08%)
Feb 20, 2024 24.73 25.10 24.60 24.85 985,385 -0.26(-1.04%)
Feb 16, 2024 25.04 25.28 24.55 25.11 1,504,234 -0.07(-0.28%)
Feb 15, 2024 25.71 25.99 23.54 25.18 3,529,663 -0.38(-1.49%)
Feb 14, 2024 25.97 25.99 25.32 25.56 1,515,667 +0.00(+0.00%)
Feb 13, 2024 26.07 26.41 25.24 25.56 2,752,301 -1.20(-4.48%)
Feb 12, 2024 26.17 26.78 26.09 26.76 1,388,605 +0.40(+1.52%)
Feb 09, 2024 26.00 26.46 25.38 26.36 1,182,080 +0.68(+2.65%)
Feb 08, 2024 25.32 25.80 24.94 25.68 1,019,567 +0.47(+1.86%)
Feb 07, 2024 25.70 25.73 24.98 25.21 985,322 -0.53(-2.06%)
Feb 06, 2024 25.01 25.91 24.86 25.74 1,601,974 +0.64(+2.55%)
Feb 05, 2024 24.98 25.19 24.52 25.10 1,384,406 -0.19(-0.75%)
Feb 02, 2024 25.78 25.78 25.07 25.29 1,212,394 -0.85(-3.25%)
Feb 01, 2024 26.07 26.32 25.61 26.14 1,171,332 +0.23(+0.89%)
Jan 31, 2024 26.64 26.83 25.67 25.91 1,862,777 -0.92(-3.43%)
Jan 30, 2024 27.89 27.94 26.71 26.83 1,518,025 -0.71(-2.58%)
Jan 29, 2024 27.15 27.58 26.52 27.54 1,216,698 +0.60(+2.23%)
Jan 26, 2024 27.18 27.74 26.88 26.94 1,208,243 -0.23(-0.85%)
Jan 25, 2024 27.44 27.66 26.91 27.17 2,003,243 -0.02(-0.07%)
Jan 24, 2024 29.29 29.29 27.02 27.19 1,761,814 -0.96(-3.41%)
Jan 23, 2024 28.16 28.47 27.56 28.15 1,559,454 +0.39(+1.40%)
Jan 22, 2024 27.41 28.15 27.28 27.76 1,272,012 +0.47(+1.72%)
Jan 19, 2024 27.68 27.68 27.01 27.29 2,317,128 -0.30(-1.09%)
Jan 18, 2024 28.13 28.13 26.99 27.59 1,447,452 -0.39(-1.39%)
Jan 17, 2024 28.62 28.72 27.50 27.98 1,654,650 -0.97(-3.35%)
Jan 16, 2024 28.61 29.18 28.24 28.95 1,411,984 +0.22(+0.77%)
Jan 12, 2024 29.15 29.29 28.44 28.73 972,765 -0.07(-0.24%)
Jan 11, 2024 29.02 29.30 27.93 28.80 1,889,438 -0.50(-1.71%)
Jan 10, 2024 30.68 31.10 29.10 29.30 2,029,289 -1.36(-4.44%)
Jan 09, 2024 29.66 30.79 29.32 30.66 1,625,098 +0.53(+1.76%)
Jan 08, 2024 30.01 30.21 29.50 30.13 2,476,883 -0.20(-0.66%)
Jan 05, 2024 29.59 30.54 29.39 30.33 1,248,182 +0.38(+1.27%)
Jan 04, 2024 29.74 30.04 29.14 29.95 1,554,335 +0.38(+1.29%)
Jan 03, 2024 30.83 30.86 29.20 29.57 1,510,897 -1.29(-4.18%)
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.