Skip to main content

Acadia Pharmaceutica (NQ: ACAD )

24.87 +0.02 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 26.07 26.32 25.61 26.14 1,171,332 +0.23(+0.89%)
Jan 31, 2024 26.64 26.83 25.67 25.91 1,862,777 -0.92(-3.43%)
Jan 30, 2024 27.89 27.94 26.71 26.83 1,518,025 -0.71(-2.58%)
Jan 29, 2024 27.15 27.58 26.52 27.54 1,216,698 +0.60(+2.23%)
Jan 26, 2024 27.18 27.74 26.88 26.94 1,208,243 -0.23(-0.85%)
Jan 25, 2024 27.44 27.66 26.91 27.17 2,003,243 -0.02(-0.07%)
Jan 24, 2024 29.29 29.29 27.02 27.19 1,761,814 -0.96(-3.41%)
Jan 23, 2024 28.16 28.47 27.56 28.15 1,559,454 +0.39(+1.40%)
Jan 22, 2024 27.41 28.15 27.28 27.76 1,272,012 +0.47(+1.72%)
Jan 19, 2024 27.68 27.68 27.01 27.29 2,317,128 -0.30(-1.09%)
Jan 18, 2024 28.13 28.13 26.99 27.59 1,447,452 -0.39(-1.39%)
Jan 17, 2024 28.62 28.72 27.50 27.98 1,654,650 -0.97(-3.35%)
Jan 16, 2024 28.61 29.18 28.24 28.95 1,411,984 +0.22(+0.77%)
Jan 12, 2024 29.15 29.29 28.44 28.73 972,765 -0.07(-0.24%)
Jan 11, 2024 29.02 29.30 27.93 28.80 1,889,438 -0.50(-1.71%)
Jan 10, 2024 30.68 31.10 29.10 29.30 2,029,289 -1.36(-4.44%)
Jan 09, 2024 29.66 30.79 29.32 30.66 1,625,098 +0.53(+1.76%)
Jan 08, 2024 30.01 30.21 29.50 30.13 2,476,883 -0.20(-0.66%)
Jan 05, 2024 29.59 30.54 29.39 30.33 1,248,182 +0.38(+1.27%)
Jan 04, 2024 29.74 30.04 29.14 29.95 1,554,335 +0.38(+1.29%)
Jan 03, 2024 30.83 30.86 29.20 29.57 1,510,897 -1.29(-4.18%)
Jan 02, 2024 31.09 31.82 30.63 30.86 1,637,795 -0.45(-1.44%)
Dec 29, 2023 31.70 31.80 31.15 31.31 1,299,292 -0.08(-0.24%)
Dec 28, 2023 31.66 31.92 31.26 31.39 1,061,294 -0.38(-1.21%)
Dec 27, 2023 31.12 31.93 30.75 31.77 1,255,920 +0.64(+2.07%)
Dec 26, 2023 31.75 31.75 31.10 31.12 923,663 -0.27(-0.88%)
Dec 22, 2023 30.10 32.59 30.07 31.40 2,342,470 +1.88(+6.37%)
Dec 21, 2023 29.56 29.92 28.97 29.52 1,236,353 +0.47(+1.62%)
Dec 20, 2023 30.08 30.31 29.00 29.05 1,671,419 -1.08(-3.58%)
Dec 19, 2023 30.20 30.47 29.08 30.13 2,720,811 +1.11(+3.82%)
Dec 18, 2023 28.50 29.37 28.15 29.02 1,895,555 +0.44(+1.54%)
Dec 15, 2023 28.30 29.45 27.94 28.58 4,693,107 +0.52(+1.85%)
Dec 14, 2023 27.24 28.80 27.22 28.06 2,861,699 -0.41(-1.44%)
Dec 13, 2023 21.50 28.94 21.41 28.47 14,124,434 +7.30(+34.48%)
Dec 12, 2023 21.31 21.39 20.76 21.17 2,168,214 +0.08(+0.38%)
Dec 11, 2023 21.17 21.26 20.88 21.09 1,477,253 +0.11(+0.52%)
Dec 08, 2023 21.73 21.73 20.87 20.98 1,440,135 -0.81(-3.72%)
Dec 07, 2023 21.51 21.84 21.20 21.79 2,875,151 +0.41(+1.92%)
Dec 06, 2023 22.48 22.56 21.20 21.38 1,356,340 -0.91(-4.08%)
Dec 05, 2023 22.69 22.70 22.18 22.29 1,140,965 -0.56(-2.45%)
Dec 04, 2023 22.52 23.06 22.42 22.85 1,128,861 +0.25(+1.11%)
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.