Acadia Pharmaceutica (NQ: ACAD )

14.62 -0.47 (-3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 16.84 17.57 16.84 17.04 1,627,841 +0.33(+1.97%)
Apr 30, 2024 16.77 17.17 16.50 16.71 1,307,642 -0.39(-2.28%)
Apr 29, 2024 16.90 17.57 16.86 17.10 1,887,790 +0.39(+2.33%)
Apr 26, 2024 16.45 16.74 16.27 16.71 1,168,199 +0.40(+2.45%)
Apr 25, 2024 16.50 16.51 16.16 16.31 1,660,622 -0.28(-1.69%)
Apr 24, 2024 16.81 16.86 16.55 16.59 1,296,887 -0.15(-0.90%)
Apr 23, 2024 17.09 17.24 16.61 16.74 1,476,024 -0.25(-1.47%)
Apr 22, 2024 17.05 17.34 16.94 16.99 1,156,988 +0.17(+1.01%)
Apr 19, 2024 16.98 17.30 16.62 16.82 3,628,011 -0.25(-1.46%)
Apr 18, 2024 17.26 17.35 17.01 17.07 988,365 -0.12(-0.70%)
Apr 17, 2024 17.25 17.25 16.97 17.19 1,027,814 +0.11(+0.64%)
Apr 16, 2024 16.75 17.20 16.60 17.08 978,274 +0.19(+1.12%)
Apr 15, 2024 17.13 17.28 16.77 16.89 1,112,106 -0.25(-1.46%)
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%)
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.