Skip to main content

Acadia Pharmaceutica (NQ: ACAD )

16.72 -0.01 (-0.06%)
Streaming Delayed Price Updated: 11:01 AM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 16.45 17.14 16.45 16.73 1,547,212 +0.45(+2.76%)
Sep 26, 2022 16.75 17.28 16.26 16.28 1,088,074 -0.47(-2.81%)
Sep 23, 2022 16.84 16.98 16.40 16.75 1,331,142 -0.24(-1.41%)
Sep 22, 2022 16.95 17.20 16.60 16.99 1,260,874 -0.08(-0.47%)
Sep 21, 2022 18.25 18.29 17.04 17.07 1,972,102 -1.09(-6.00%)
Sep 20, 2022 17.72 18.31 17.50 18.16 1,664,511 +0.29(+1.62%)
Sep 19, 2022 17.77 17.92 17.55 17.87 1,895,120 -0.15(-0.83%)
Sep 16, 2022 17.97 18.13 17.56 18.02 2,729,485 -0.25(-1.37%)
Sep 15, 2022 17.30 18.28 17.27 18.27 2,382,614 +0.84(+4.82%)
Sep 14, 2022 16.93 17.46 16.66 17.43 1,414,381 +0.53(+3.14%)
Sep 13, 2022 17.62 17.81 16.77 16.90 1,448,999 -1.01(-5.64%)
Sep 12, 2022 17.36 18.25 17.25 17.91 1,579,206 +0.53(+3.05%)
Sep 09, 2022 17.46 17.49 17.22 17.38 936,224 -0.04(-0.23%)
Sep 08, 2022 16.80 17.43 16.80 17.42 1,474,366 +0.57(+3.38%)
Sep 07, 2022 16.12 16.85 16.09 16.85 1,520,239 +0.72(+4.46%)
Sep 06, 2022 16.56 16.64 16.06 16.13 1,266,837 -0.60(-3.59%)
Sep 02, 2022 16.87 17.32 16.58 16.73 1,251,847 -0.14(-0.83%)
Sep 01, 2022 16.38 16.87 16.16 16.87 1,153,431 +0.44(+2.68%)
Aug 31, 2022 16.30 16.74 16.23 16.43 1,051,504 +0.31(+1.92%)
Aug 30, 2022 16.54 16.61 15.66 16.12 1,531,683 -0.35(-2.13%)
Aug 29, 2022 16.32 16.81 16.20 16.47 1,322,557 -0.06(-0.36%)
Aug 26, 2022 16.97 17.11 16.50 16.53 1,669,352 -0.31(-1.84%)
Aug 25, 2022 17.28 17.36 16.62 16.84 913,741 -0.30(-1.75%)
Aug 24, 2022 16.88 17.30 16.63 17.14 949,547 +0.26(+1.54%)
Aug 23, 2022 16.82 17.12 16.62 16.88 1,309,438 +0.13(+0.78%)
Aug 22, 2022 16.88 17.36 16.67 16.75 1,449,574 -0.16(-0.95%)
Aug 19, 2022 17.22 17.37 16.61 16.91 1,196,281 -0.46(-2.65%)
Aug 18, 2022 17.14 17.67 16.97 17.37 1,621,427 +0.31(+1.82%)
Aug 17, 2022 16.81 17.43 16.73 17.06 1,668,315 +0.10(+0.59%)
Aug 16, 2022 16.60 16.99 16.32 16.96 1,706,444 +0.36(+2.17%)
Aug 15, 2022 16.33 16.68 16.14 16.60 1,284,809 +0.20(+1.22%)
Aug 12, 2022 15.88 16.43 15.73 16.40 1,370,315 +0.66(+4.19%)
Aug 11, 2022 16.11 16.28 15.56 15.74 1,443,836 -0.41(-2.54%)
Aug 10, 2022 16.58 16.66 15.64 16.15 1,596,174 -0.07(-0.43%)
Aug 09, 2022 16.60 16.83 15.21 16.22 3,035,224 -0.40(-2.41%)
Aug 08, 2022 16.03 16.97 16.03 16.62 2,062,742 +0.18(+1.09%)
Aug 05, 2022 15.21 16.97 14.95 16.44 4,046,211 +0.82(+5.25%)
Aug 04, 2022 15.26 15.72 14.89 15.62 1,803,084 +0.65(+4.34%)
Aug 03, 2022 15.38 15.81 14.93 14.97 2,179,574 -0.04(-0.27%)
Aug 02, 2022 14.08 15.06 13.80 15.01 1,426,007 +0.90(+6.38%)
Aug 01, 2022 14.56 14.96 14.08 14.11 1,968,360 -0.58(-3.95%)
Jul 29, 2022 14.52 14.74 14.18 14.69 1,352,373 +0.11(+0.75%)
Jul 28, 2022 14.79 14.85 14.31 14.58 1,075,428 -0.19(-1.29%)
Jul 27, 2022 14.21 14.80 14.05 14.77 1,335,194 +0.61(+4.31%)
Jul 26, 2022 14.27 14.49 14.08 14.16 1,095,075 -0.07(-0.49%)
Jul 25, 2022 14.43 14.48 13.86 14.23 1,281,191 -0.19(-1.32%)
Jul 22, 2022 15.02 15.02 14.39 14.42 1,224,772 -0.56(-3.74%)
Jul 21, 2022 15.03 15.25 14.71 14.98 965,668 -0.11(-0.73%)
Jul 20, 2022 15.39 15.60 14.96 15.09 1,480,430 -0.38(-2.46%)
Jul 19, 2022 15.23 15.52 14.95 15.47 2,493,004 +0.46(+3.06%)
Jul 18, 2022 15.38 15.73 14.96 15.01 1,854,979 -0.27(-1.77%)
Jul 15, 2022 15.80 15.80 15.06 15.28 3,163,642 -0.46(-2.92%)
Jul 14, 2022 15.90 15.95 15.62 15.74 1,772,019 -0.25(-1.56%)
Jul 13, 2022 15.28 16.19 15.19 15.99 1,536,306 +0.46(+2.96%)
Jul 12, 2022 15.83 16.04 15.17 15.53 2,389,867 -0.39(-2.45%)
Jul 11, 2022 15.71 16.27 15.59 15.92 1,989,093 +0.18(+1.14%)
Jul 08, 2022 15.54 15.96 15.37 15.74 1,615,998 +0.03(+0.19%)
Jul 07, 2022 15.05 15.86 14.92 15.71 2,212,825 +0.59(+3.90%)
Jul 06, 2022 15.17 15.61 14.99 15.12 1,838,431 -0.15(-0.98%)
Jul 05, 2022 14.29 15.28 14.15 15.27 2,207,757 +0.90(+6.26%)
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.