Financial News

Acadia Pharmaceutica (NQ: ACAD )

18.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 25.86 26.28 25.26 25.59 1,503,300 -0.21(-0.81%)
Mar 31, 2021 25.94 26.56 25.43 25.80 1,823,234 +0.09(+0.35%)
Mar 30, 2021 25.12 25.98 24.99 25.71 1,038,157 +0.41(+1.62%)
Mar 29, 2021 25.80 26.12 25.23 25.30 1,495,290 -0.56(-2.17%)
Mar 26, 2021 25.95 26.30 25.37 25.86 1,388,900 -0.16(-0.61%)
Mar 25, 2021 25.09 26.20 24.99 26.02 1,499,312 +0.68(+2.68%)
Mar 24, 2021 25.86 26.18 25.22 25.34 1,525,542 -0.54(-2.09%)
Mar 23, 2021 26.94 26.94 25.78 25.88 2,524,363 -1.12(-4.15%)
Mar 22, 2021 27.86 28.31 26.96 27.00 1,707,507 -0.75(-2.70%)
Mar 19, 2021 27.31 27.98 26.65 27.75 2,882,600 +0.70(+2.59%)
Mar 18, 2021 27.36 27.89 26.75 27.05 1,757,345 -0.50(-1.81%)
Mar 17, 2021 27.39 28.07 27.06 27.55 2,357,401 +0.21(+0.77%)
Mar 16, 2021 30.12 30.16 26.75 27.34 4,511,016 -2.65(-8.84%)
Mar 15, 2021 27.08 30.11 26.86 29.99 4,531,825 +2.95(+10.91%)
Mar 12, 2021 26.55 27.30 25.98 27.04 2,767,000 +0.29(+1.08%)
Mar 11, 2021 27.18 27.58 26.42 26.75 4,989,562 -0.14(-0.52%)
Mar 10, 2021 25.72 28.87 25.56 26.89 11,695,219 +1.87(+7.47%)
Mar 09, 2021 25.95 26.25 23.35 25.02 24,212,288 -20.76(-45.35%)
Mar 08, 2021 49.08 49.23 45.71 45.78 2,553,467 -3.20(-6.53%)
Mar 05, 2021 46.03 49.25 44.30 48.98 1,719,000 +3.16(+6.90%)
Mar 04, 2021 47.52 48.16 45.44 45.82 1,183,804 -1.62(-3.41%)
Mar 03, 2021 47.07 48.10 45.55 47.44 1,616,167 +0.50(+1.07%)
Mar 02, 2021 49.22 49.75 46.87 46.94 790,344 -2.62(-5.29%)
Mar 01, 2021 49.34 49.91 48.56 49.56 815,928 +0.59(+1.20%)
Feb 26, 2021 47.34 49.37 47.13 48.97 993,200 +1.66(+3.51%)
Feb 25, 2021 48.29 50.13 47.17 47.31 1,189,189 -1.38(-2.83%)
Feb 24, 2021 49.71 50.40 48.33 48.69 1,012,146 -1.05(-2.11%)
Feb 23, 2021 49.07 50.61 48.13 49.74 924,900 -0.44(-0.88%)
Feb 22, 2021 50.63 52.12 50.07 50.18 652,817 -1.55(-3.00%)
Feb 19, 2021 50.69 52.10 50.47 51.73 528,600 +1.31(+2.60%)
Feb 18, 2021 49.86 50.90 49.47 50.42 651,456 +0.35(+0.70%)
Feb 17, 2021 49.00 50.21 48.12 50.07 792,538 +0.95(+1.93%)
Feb 16, 2021 50.30 50.88 48.86 49.12 1,038,588 -1.01(-2.01%)
Feb 12, 2021 51.01 51.12 49.64 50.13 721,100 -1.11(-2.17%)
Feb 11, 2021 51.92 52.64 50.61 51.24 661,367 -0.39(-0.76%)
Feb 10, 2021 50.45 52.80 50.40 51.63 884,660 +1.18(+2.34%)
Feb 09, 2021 51.07 51.76 50.03 50.45 782,794 -0.83(-1.62%)
Feb 08, 2021 52.24 52.78 51.08 51.28 760,554 -0.42(-0.81%)
Feb 05, 2021 50.61 51.95 50.10 51.70 799,100 +0.63(+1.23%)
Feb 04, 2021 49.63 51.61 49.30 51.07 568,436 +1.75(+3.55%)
Feb 03, 2021 49.45 51.21 49.22 49.32 1,123,145 -0.11(-0.22%)
Feb 02, 2021 46.97 50.30 46.93 49.43 1,443,094 +2.85(+6.12%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback