Skip to main content

Acadia Pharmaceutica (NQ: ACAD )

17.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 17.40 17.61 16.85 17.14 1,296,092 -0.27(-1.55%)
Apr 11, 2024 17.90 17.90 17.34 17.41 1,521,797 -0.32(-1.80%)
Apr 10, 2024 17.72 17.77 17.55 17.73 1,147,291 -0.42(-2.31%)
Apr 09, 2024 17.94 18.25 17.84 18.15 1,371,820 +0.35(+1.97%)
Apr 08, 2024 17.87 18.08 17.63 17.80 1,725,481 -0.21(-1.17%)
Apr 05, 2024 17.91 18.25 17.61 18.01 1,522,875 -0.04(-0.22%)
Apr 04, 2024 18.52 18.63 18.02 18.05 1,167,947 -0.37(-2.01%)
Apr 03, 2024 18.00 18.46 18.00 18.42 1,334,395 +0.31(+1.71%)
Apr 02, 2024 18.04 18.25 17.86 18.11 1,276,398 -0.15(-0.82%)
Apr 01, 2024 18.59 18.59 17.91 18.26 1,243,025 -0.23(-1.24%)
Mar 28, 2024 18.20 18.50 18.46 18.49 1,531,606 +0.29(+1.59%)
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%)
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.