Acadia Pharmaceutica (NQ: ACAD )

16.95 USD -0.42 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 17.28 17.42 16.94 16.95 704,327 -0.45(-2.59%)
Sep 23, 2021 17.00 17.52 16.89 17.40 1,534,572 +0.36(+2.11%)
Sep 22, 2021 17.01 17.18 16.68 17.04 923,383 +0.02(+0.12%)
Sep 21, 2021 16.75 17.32 16.61 17.02 1,228,655 +0.31(+1.86%)
Sep 20, 2021 16.39 16.88 16.16 16.71 1,343,743 +0.01(+0.06%)
Sep 17, 2021 16.16 16.77 16.03 16.70 3,288,145 +0.58(+3.60%)
Sep 16, 2021 15.92 16.13 15.71 16.12 881,186 +0.23(+1.45%)
Sep 15, 2021 15.75 16.31 15.70 15.89 1,292,279 +0.12(+0.76%)
Sep 14, 2021 16.33 16.45 15.68 15.77 1,811,128 -0.49(-3.01%)
Sep 13, 2021 16.10 16.62 15.92 16.26 1,243,772 +0.18(+1.12%)
Sep 10, 2021 16.47 16.49 16.08 16.08 965,200 -0.37(-2.25%)
Sep 09, 2021 16.43 16.79 16.35 16.45 1,210,713 -0.08(-0.48%)
Sep 08, 2021 16.42 16.55 16.00 16.53 1,195,580 +0.25(+1.54%)
Sep 07, 2021 16.68 16.92 16.17 16.28 1,836,121 -0.50(-2.98%)
Sep 03, 2021 17.17 17.22 16.70 16.78 1,152,207 -0.39(-2.27%)
Sep 02, 2021 17.55 17.77 17.05 17.17 1,351,558 -0.52(-2.94%)
Sep 01, 2021 17.53 17.87 17.36 17.69 904,328 +0.18(+1.03%)
Aug 31, 2021 16.97 17.53 16.93 17.51 1,283,912 +0.54(+3.18%)
Aug 30, 2021 17.22 17.36 16.83 16.97 714,601 -0.14(-0.82%)
Aug 27, 2021 16.68 17.38 16.44 17.11 1,176,473 +0.43(+2.58%)
Aug 26, 2021 17.16 17.31 16.63 16.68 850,806 -0.50(-2.91%)
Aug 25, 2021 16.90 17.42 16.77 17.18 1,076,474 +0.18(+1.06%)
Aug 24, 2021 17.05 17.07 16.63 17.00 971,737 +0.00(+0.00%)
Aug 23, 2021 16.85 17.12 16.71 17.00 1,392,236 +0.32(+1.92%)
Aug 20, 2021 16.09 16.78 16.09 16.68 1,213,054 +0.55(+3.41%)
Aug 19, 2021 16.62 16.79 16.00 16.13 1,447,192 -0.59(-3.53%)
Aug 18, 2021 17.32 17.52 16.68 16.72 1,563,981 -0.52(-3.02%)
Aug 17, 2021 16.63 17.32 16.51 17.24 1,398,675 +0.40(+2.38%)
Aug 16, 2021 17.50 17.50 16.79 16.84 1,114,229 -0.74(-4.21%)
Aug 13, 2021 18.09 18.25 17.54 17.58 754,426 -0.46(-2.55%)
Aug 12, 2021 18.30 18.40 17.68 18.04 1,137,382 -0.29(-1.58%)
Aug 11, 2021 18.58 18.68 18.27 18.33 871,806 -0.16(-0.87%)
Aug 10, 2021 19.12 19.18 18.23 18.49 1,483,096 -0.67(-3.50%)
Aug 09, 2021 19.29 19.83 18.94 19.16 2,002,787 -0.02(-0.10%)
Aug 06, 2021 19.24 19.56 18.91 19.18 2,312,043 -0.07(-0.36%)
Aug 05, 2021 19.66 20.64 19.10 19.25 3,275,870 -1.80(-8.55%)
Aug 04, 2021 21.44 21.99 20.60 21.05 1,496,981 -0.58(-2.68%)
Aug 03, 2021 21.01 21.70 20.56 21.63 1,152,836 +0.63(+3.00%)
Aug 02, 2021 21.68 21.75 20.96 21.00 2,169,917 -0.63(-2.91%)
Jul 30, 2021 22.13 22.58 21.63 21.63 1,088,761 -0.66(-2.96%)
Jul 29, 2021 22.27 22.64 22.09 22.29 1,015,377 +0.14(+0.63%)
Jul 28, 2021 21.37 22.23 21.19 22.15 966,157 +1.00(+4.73%)
Jul 27, 2021 21.21 21.46 20.71 21.15 856,884 -0.14(-0.66%)
Jul 26, 2021 21.63 21.90 20.90 21.29 1,627,026 -0.17(-0.79%)
Jul 23, 2021 22.17 22.28 21.32 21.46 1,676,798 -0.77(-3.46%)
Jul 22, 2021 24.36 24.36 22.18 22.23 2,036,240 -1.50(-6.32%)
Jul 21, 2021 24.21 24.30 23.34 23.73 1,408,783 -0.53(-2.18%)
Jul 20, 2021 23.11 24.27 23.11 24.26 1,234,701 +1.05(+4.52%)
Jul 19, 2021 23.03 23.39 22.75 23.21 990,747 -0.29(-1.23%)
Jul 16, 2021 23.28 24.19 23.28 23.50 1,217,439 +0.34(+1.47%)
Jul 15, 2021 23.42 23.84 22.70 23.16 1,401,213 -0.27(-1.15%)
Jul 14, 2021 24.06 24.06 23.28 23.43 1,391,290 -0.55(-2.29%)
Jul 13, 2021 23.69 24.50 23.69 23.98 1,514,129 +0.24(+1.01%)
Jul 12, 2021 23.68 23.80 23.30 23.74 1,052,557 +0.03(+0.13%)
Jul 09, 2021 23.70 23.95 23.16 23.71 821,094 +0.01(+0.04%)
Jul 08, 2021 23.64 24.26 23.47 23.70 950,582 -0.27(-1.13%)
Jul 07, 2021 24.20 24.20 23.52 23.97 925,381 -0.16(-0.66%)
Jul 06, 2021 24.39 24.76 24.02 24.13 1,050,979 -0.17(-0.70%)
Jul 02, 2021 24.73 24.77 24.05 24.30 1,129,277 -0.47(-1.90%)
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.