Skip to main content

Acadia Pharmaceutica (NQ: ACAD )

17.75 -0.25 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 18.08 18.26 17.67 17.75 1,635,705 -0.25(-1.39%)
Jul 18, 2024 18.47 18.49 17.71 18.00 2,796,462 -0.35(-1.91%)
Jul 17, 2024 18.54 18.93 18.30 18.35 1,905,393 -0.27(-1.45%)
Jul 16, 2024 18.07 18.77 18.07 18.62 2,736,848 +0.59(+3.27%)
Jul 15, 2024 17.74 18.15 17.65 18.03 2,593,923 +0.26(+1.46%)
Jul 12, 2024 17.71 18.08 17.54 17.77 2,040,557 +0.12(+0.68%)
Jul 11, 2024 17.49 17.96 17.36 17.65 1,784,828 +0.54(+3.16%)
Jul 10, 2024 17.13 17.27 16.95 17.11 1,257,396 -0.02(-0.12%)
Jul 09, 2024 16.45 17.48 16.18 17.13 2,285,585 +0.81(+4.96%)
Jul 08, 2024 16.27 16.50 15.91 16.32 1,706,097 +0.19(+1.18%)
Jul 05, 2024 15.55 16.22 15.40 16.13 885,196 +0.54(+3.46%)
Jul 03, 2024 15.88 15.93 15.52 15.59 470,573 -0.25(-1.58%)
Jul 02, 2024 16.30 16.43 15.75 15.84 948,127 -0.20(-1.25%)
Jul 01, 2024 16.19 16.41 15.89 16.04 1,117,311 -0.21(-1.29%)
Jun 28, 2024 16.31 16.39 16.02 16.25 1,669,676 -0.12(-0.73%)
Jun 27, 2024 16.00 16.53 15.66 16.37 1,806,089 +0.87(+5.61%)
Jun 26, 2024 15.53 15.62 15.28 15.50 1,893,652 -0.10(-0.64%)
Jun 25, 2024 15.85 15.85 15.56 15.60 1,344,535 -0.28(-1.76%)
Jun 24, 2024 15.38 16.30 15.38 15.88 1,846,700 +0.58(+3.79%)
Jun 21, 2024 14.86 15.55 14.84 15.30 3,188,930 +0.55(+3.73%)
Jun 20, 2024 14.87 15.17 14.73 14.75 1,128,809 -0.12(-0.81%)
Jun 18, 2024 14.92 15.21 14.61 14.87 2,082,743 +0.03(+0.20%)
Jun 17, 2024 14.77 15.19 14.62 14.84 1,992,709 -0.07(-0.47%)
Jun 14, 2024 15.01 15.12 14.81 14.91 1,488,152 -0.18(-1.19%)
Jun 13, 2024 15.31 15.32 15.02 15.09 1,675,567 -0.28(-1.82%)
Jun 12, 2024 15.31 15.59 15.15 15.37 1,491,005 +0.34(+2.26%)
Jun 11, 2024 14.76 15.09 14.66 15.03 1,184,099 +0.15(+1.01%)
Jun 10, 2024 14.79 14.88 14.55 14.88 1,151,810 -0.01(-0.07%)
Jun 07, 2024 15.18 15.25 14.86 14.89 1,106,595 -0.41(-2.68%)
Jun 06, 2024 15.30 15.41 15.18 15.30 1,024,911 -0.02(-0.13%)
Jun 05, 2024 15.57 15.71 15.25 15.32 1,362,193 -0.13(-0.84%)
Jun 04, 2024 15.30 15.73 15.26 15.45 1,555,139 +0.17(+1.11%)
Jun 03, 2024 15.12 15.36 15.00 15.28 1,755,966 +0.18(+1.19%)
May 31, 2024 15.08 15.20 15.00 15.10 1,342,842 +0.10(+0.67%)
May 30, 2024 14.82 15.15 14.72 15.00 1,133,505 +0.38(+2.60%)
May 29, 2024 14.89 14.89 14.60 14.62 1,388,750 -0.47(-3.11%)
May 28, 2024 15.26 15.35 14.97 15.09 1,059,072 -0.11(-0.72%)
May 24, 2024 15.75 15.83 15.19 15.20 1,612,843 -0.34(-2.19%)
May 23, 2024 15.79 15.90 15.20 15.54 2,585,520 -0.28(-1.77%)
May 22, 2024 15.20 16.00 15.17 15.82 2,213,649 +0.55(+3.60%)
May 21, 2024 15.01 15.28 14.85 15.27 1,708,279 +0.17(+1.13%)
May 20, 2024 14.80 15.17 14.69 15.10 1,705,932 +0.31(+2.10%)
May 17, 2024 14.81 14.90 14.65 14.79 1,542,312 -0.06(-0.40%)
May 16, 2024 15.09 15.16 14.78 14.85 1,550,836 -0.27(-1.79%)
May 15, 2024 15.05 15.36 14.98 15.12 2,331,388 +0.26(+1.75%)
May 14, 2024 15.35 15.40 14.72 14.86 2,931,592 -0.32(-2.11%)
May 13, 2024 15.45 15.56 15.13 15.18 1,449,800 -0.07(-0.46%)
May 10, 2024 15.30 15.53 15.11 15.25 2,310,110 +0.04(+0.26%)
May 09, 2024 17.50 17.50 15.17 15.21 5,281,206 -1.92(-11.21%)
May 08, 2024 17.12 17.33 16.95 17.13 2,140,857 -0.12(-0.70%)
May 07, 2024 17.04 17.31 16.76 17.25 1,919,135 +0.25(+1.47%)
May 06, 2024 17.15 17.42 16.91 17.00 1,368,858 -0.05(-0.29%)
May 03, 2024 17.44 17.58 17.03 17.05 1,160,279 -0.03(-0.18%)
May 02, 2024 16.94 17.38 16.81 17.08 1,611,684 +0.04(+0.23%)
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.