Skip to main content

Acadia Pharmaceutica (NQ: ACAD )

14.98 +0.26 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 14.84 15.48 14.35 14.98 3,829,665 +0.26(+1.77%)
Jun 23, 2022 13.44 14.86 13.38 14.72 5,568,099 +1.29(+9.61%)
Jun 22, 2022 12.75 13.61 12.68 13.43 5,887,914 +0.42(+3.23%)
Jun 21, 2022 13.19 13.26 12.24 13.01 22,265,702 -6.50(-33.32%)
Jun 16, 2022 19.51 349 +0.74(+3.94%)
Jun 15, 2022 17.39 19.58 17.32 18.77 20,607,922 +2.52(+15.51%)
Jun 14, 2022 16.87 16.92 15.53 16.25 2,507,312 -0.52(-3.10%)
Jun 13, 2022 16.55 16.80 15.89 16.77 2,795,721 -0.32(-1.87%)
Jun 10, 2022 17.16 17.34 16.70 17.09 2,038,682 -0.34(-1.95%)
Jun 09, 2022 17.91 18.08 17.36 17.43 1,277,023 -0.69(-3.81%)
Jun 08, 2022 18.07 18.47 17.92 18.12 1,230,411 -0.15(-0.82%)
Jun 07, 2022 16.78 18.36 16.78 18.27 1,888,501 +1.34(+7.91%)
Jun 06, 2022 18.02 18.26 16.71 16.93 1,521,470 -0.97(-5.42%)
Jun 03, 2022 16.16 17.94 16.11 17.90 2,681,288 +1.69(+10.43%)
Jun 02, 2022 16.16 16.45 15.92 16.21 1,596,876 -0.16(-0.98%)
Jun 01, 2022 16.24 16.86 15.86 16.37 1,454,345 +0.22(+1.36%)
May 31, 2022 16.93 17.02 16.11 16.15 1,756,149 -0.93(-5.44%)
May 27, 2022 16.23 17.11 15.92 17.08 1,329,896 +0.85(+5.24%)
May 26, 2022 15.93 16.46 15.65 16.23 1,621,781 +0.27(+1.69%)
May 25, 2022 16.02 16.29 15.45 15.96 991,791 -0.02(-0.13%)
May 24, 2022 16.65 16.93 15.88 15.98 1,483,050 -0.81(-4.82%)
May 23, 2022 17.33 17.43 16.48 16.79 1,171,330 -0.32(-1.87%)
May 20, 2022 17.01 17.21 16.26 17.11 1,306,620 +0.28(+1.66%)
May 19, 2022 16.07 17.12 16.07 16.83 1,627,795 +0.79(+4.93%)
May 18, 2022 16.56 16.79 15.79 16.04 1,321,971 -1.01(-5.92%)
May 17, 2022 17.03 17.04 16.61 17.05 1,407,957 +0.45(+2.71%)
May 16, 2022 16.80 17.03 16.39 16.60 1,183,508 -0.25(-1.48%)
May 13, 2022 16.36 16.93 16.18 16.85 2,642,225 +0.82(+5.12%)
May 12, 2022 15.23 16.03 15.16 16.03 2,191,048 +0.74(+4.84%)
May 11, 2022 16.64 16.87 15.16 15.29 2,026,193 -1.55(-9.20%)
May 10, 2022 17.32 17.74 16.21 16.84 1,802,098 +0.46(+2.81%)
May 09, 2022 17.45 17.76 16.31 16.38 2,553,434 -1.50(-8.39%)
May 06, 2022 18.54 18.63 17.65 17.88 2,028,439 -0.95(-5.05%)
May 05, 2022 19.51 19.88 18.71 18.83 1,622,168 -1.06(-5.33%)
May 04, 2022 19.95 19.95 18.90 19.89 1,417,055 +0.08(+0.40%)
May 03, 2022 19.57 20.50 19.45 19.81 1,738,000 +0.27(+1.38%)
May 02, 2022 18.18 19.57 18.18 19.54 2,091,937 +1.10(+5.97%)
Apr 29, 2022 18.88 19.23 18.40 18.44 1,443,888 -0.52(-2.74%)
Apr 28, 2022 19.43 19.58 18.35 18.96 2,163,186 -0.03(-0.16%)
Apr 27, 2022 19.00 19.57 18.82 18.99 1,818,008 +0.05(+0.26%)
Apr 26, 2022 20.05 20.21 18.76 18.94 2,144,019 -1.32(-6.52%)
Apr 25, 2022 20.13 20.47 19.73 20.26 1,441,503 -0.17(-0.83%)
Apr 22, 2022 21.33 21.43 20.35 20.43 1,467,420 -0.91(-4.26%)
Apr 21, 2022 22.70 21.25 21.34 1,697,160 -0.98(-4.39%)
Apr 20, 2022 21.85 22.71 21.27 22.32 2,578,432 +0.60(+2.76%)
Apr 19, 2022 21.53 22.13 21.00 21.72 2,517,750 -0.69(-3.08%)
Apr 18, 2022 23.54 23.54 22.30 22.41 1,007,600 -1.06(-4.52%)
Apr 14, 2022 24.23 24.30 23.45 23.47 1,181,952 -0.96(-3.93%)
Apr 13, 2022 23.51 24.74 23.51 24.43 3,023,599 +1.03(+4.40%)
Apr 12, 2022 23.78 24.18 23.02 23.40 1,299,727 -0.22(-0.93%)
Apr 11, 2022 25.61 25.77 23.59 23.62 1,302,928 -2.38(-9.15%)
Apr 08, 2022 27.05 27.56 25.98 26.00 1,178,970 -1.06(-3.92%)
Apr 07, 2022 27.06 28.05 26.63 27.06 1,880,090 -0.16(-0.59%)
Apr 06, 2022 25.82 27.51 25.78 27.22 2,260,322 +1.47(+5.71%)
Apr 05, 2022 26.22 26.68 25.63 25.75 890,865 -0.47(-1.79%)
Apr 04, 2022 25.82 26.29 25.51 26.22 1,116,883 +0.66(+2.58%)
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.