Acadia Pharmaceutica (NQ: ACAD )

27.42 USD +0.12 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 27.09 27.60 26.91 27.42 1,201,235 +0.12(+0.44%)
Jun 10, 2021 25.95 27.33 25.70 27.30 1,694,276 +1.17(+4.48%)
Jun 09, 2021 26.73 27.06 25.62 26.13 1,787,321 -0.44(-1.66%)
Jun 08, 2021 25.40 26.63 25.24 26.57 1,985,448 +1.17(+4.61%)
Jun 07, 2021 23.72 26.05 23.65 25.40 3,794,634 +1.71(+7.22%)
Jun 04, 2021 23.39 23.72 22.68 23.69 1,385,939 +0.38(+1.63%)
Jun 03, 2021 22.56 23.75 22.21 23.31 1,738,603 +0.69(+3.05%)
Jun 02, 2021 22.50 22.98 22.32 22.62 1,335,444 +0.27(+1.21%)
Jun 01, 2021 22.51 22.69 21.77 22.35 1,068,566 +0.01(+0.04%)
May 28, 2021 22.08 22.73 22.08 22.34 1,023,362 +0.30(+1.36%)
May 27, 2021 21.85 22.31 21.60 22.04 1,133,934 +0.33(+1.52%)
May 26, 2021 21.26 21.76 21.16 21.71 1,183,477 +0.43(+2.02%)
May 25, 2021 21.34 21.73 21.24 21.28 1,382,623 -0.04(-0.19%)
May 24, 2021 22.00 22.09 21.22 21.32 1,280,358 -0.62(-2.83%)
May 21, 2021 21.59 22.15 21.41 21.94 1,175,885 +0.36(+1.67%)
May 20, 2021 20.76 21.67 20.65 21.58 1,261,675 +0.86(+4.15%)
May 19, 2021 21.24 21.30 20.62 20.72 1,428,591 -0.67(-3.13%)
May 18, 2021 21.26 21.97 21.20 21.39 2,201,892 +0.16(+0.75%)
May 17, 2021 21.50 22.28 21.02 21.23 1,663,559 -0.54(-2.48%)
May 14, 2021 21.27 21.93 20.87 21.77 1,366,417 +0.55(+2.59%)
May 13, 2021 21.85 21.99 20.93 21.22 1,986,919 -0.61(-2.79%)
May 12, 2021 20.77 22.33 20.74 21.83 2,299,852 +0.99(+4.75%)
May 11, 2021 20.55 21.60 20.36 20.84 2,038,903 -0.18(-0.86%)
May 10, 2021 20.90 21.27 20.62 21.02 1,319,997 -0.05(-0.24%)
May 07, 2021 20.89 21.59 20.64 21.07 1,535,984 +0.12(+0.57%)
May 06, 2021 19.55 20.99 19.53 20.95 2,700,880 +1.55(+7.99%)
May 05, 2021 19.42 19.75 19.20 19.40 1,786,017 -0.12(-0.61%)
May 04, 2021 20.13 20.23 19.34 19.52 2,513,284 -0.73(-3.60%)
May 03, 2021 20.54 20.70 20.21 20.25 1,531,825 -0.31(-1.51%)
Apr 30, 2021 20.33 20.79 20.30 20.56 1,268,300 -0.03(-0.15%)
Apr 29, 2021 20.94 21.22 20.43 20.59 1,023,515 -0.18(-0.87%)
Apr 28, 2021 21.16 21.18 20.70 20.77 1,395,112 -0.28(-1.33%)
Apr 27, 2021 21.31 21.36 20.83 21.05 1,764,260 -0.30(-1.41%)
Apr 26, 2021 20.65 21.65 20.49 21.35 1,717,813 +0.85(+4.15%)
Apr 23, 2021 20.85 21.47 20.49 20.50 1,883,800 -0.37(-1.77%)
Apr 22, 2021 21.47 21.74 20.84 20.87 1,944,923 -0.60(-2.79%)
Apr 21, 2021 20.82 21.53 20.68 21.47 1,453,574 +0.67(+3.22%)
Apr 20, 2021 20.70 21.25 20.59 20.80 1,466,962 +0.08(+0.39%)
Apr 19, 2021 21.04 21.42 20.24 20.72 2,257,294 -0.43(-2.03%)
Apr 16, 2021 21.32 21.40 20.84 21.15 4,781,000 -0.05(-0.24%)
Apr 15, 2021 21.34 21.57 21.03 21.20 2,213,074 -0.08(-0.38%)
Apr 14, 2021 20.61 21.77 20.61 21.28 2,838,349 +0.68(+3.30%)
Apr 13, 2021 20.50 20.90 20.42 20.60 1,750,084 +0.17(+0.83%)
Apr 12, 2021 20.40 20.71 20.12 20.43 2,023,829 +0.04(+0.20%)
Apr 09, 2021 20.78 20.86 20.31 20.39 1,716,600 -0.29(-1.40%)
Apr 08, 2021 21.59 21.60 20.52 20.68 2,761,352 -0.55(-2.59%)
Apr 07, 2021 20.39 21.68 20.37 21.23 4,228,070 +0.59(+2.86%)
Apr 06, 2021 20.75 21.18 20.36 20.64 7,975,718 -0.54(-2.55%)
Apr 05, 2021 21.25 22.07 20.92 21.18 11,594,305 -4.41(-17.23%)
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.