FinancialContent is the trusted provider of stock market information to the media industry.
Acadia Pharmaceutica (NQ: ACAD)
56.54 USD  +0.14 (+0.25%)
Streaming Delayed Price  /  Updated: 12:38 PM EDT, Jul 9, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 08, 2020 57.34 58.36 56.08 56.40 1,395,441 -0.60(-1.05%)
Jul 07, 2020 55.55 58.72 55.12 57.00 3,061,203 +3.31(+6.17%)
Jul 06, 2020 52.77 53.80 52.21 53.69 2,792,637 +2.08(+4.03%)
Jul 02, 2020 50.91 52.28 50.31 51.61 1,086,800 +1.32(+2.62%)
Jul 01, 2020 48.77 51.00 48.60 50.29 1,549,834 +1.82(+3.75%)
Jun 30, 2020 48.50 48.71 47.55 48.47 1,747,662 +0.31(+0.64%)
Jun 29, 2020 48.94 48.94 47.46 48.16 1,859,977 +0.23(+0.48%)
Jun 26, 2020 51.47 52.24 46.93 47.93 15,864,300 -2.26(-4.50%)
Jun 25, 2020 51.42 51.50 48.38 50.19 2,888,440 -1.83(-3.52%)
Jun 24, 2020 52.77 53.75 49.96 52.02 3,286,954 -0.71(-1.35%)
Jun 23, 2020 52.57 53.74 51.97 52.73 1,551,225 +0.41(+0.78%)
Jun 22, 2020 51.79 52.90 50.84 52.32 1,619,828 +0.29(+0.56%)
Jun 19, 2020 49.91 52.25 48.72 52.03 3,011,700 +2.71(+5.49%)
Jun 18, 2020 46.93 50.19 46.49 49.32 1,512,988 +2.20(+4.67%)
Jun 17, 2020 47.84 48.00 46.49 47.12 718,873 -0.22(-0.46%)
Jun 16, 2020 47.51 47.94 46.44 47.34 776,076 +0.85(+1.83%)
Jun 15, 2020 44.90 46.88 44.55 46.49 929,607 +0.64(+1.40%)
Jun 12, 2020 46.00 46.21 44.46 45.85 1,103,300 +0.66(+1.46%)
Jun 11, 2020 46.20 46.72 45.15 45.19 1,097,960 -1.83(-3.89%)
Jun 10, 2020 47.92 48.65 46.56 47.02 784,283 -0.47(-0.99%)
Jun 09, 2020 46.82 48.21 46.25 47.49 954,602 +0.68(+1.45%)
Jun 08, 2020 45.45 47.21 44.70 46.81 1,052,513 +1.20(+2.63%)
Jun 05, 2020 45.78 46.58 45.13 45.61 861,900 -0.14(-0.31%)
Jun 04, 2020 46.55 47.79 45.02 45.75 1,183,846 -1.15(-2.45%)
Jun 03, 2020 48.27 48.36 46.32 46.90 1,198,059 -1.12(-2.33%)
Jun 02, 2020 49.01 49.01 47.37 48.02 1,059,851 -0.87(-1.78%)
Jun 01, 2020 49.47 50.39 48.69 48.89 1,215,408 -0.79(-1.59%)
May 29, 2020 51.01 51.32 48.00 49.68 1,214,000 -1.01(-1.99%)
May 28, 2020 51.10 52.27 49.88 50.69 1,023,360 +0.06(+0.12%)
May 27, 2020 51.58 52.06 48.25 50.63 1,052,372 -0.54(-1.06%)
May 26, 2020 51.94 53.05 51.10 51.17 1,145,006 -0.07(-0.14%)
May 22, 2020 51.59 51.61 50.45 51.24 420,500 +0.22(+0.43%)
May 21, 2020 52.58 52.97 51.02 51.02 657,594 -1.53(-2.91%)
May 20, 2020 51.45 52.80 50.86 52.55 840,461 +1.51(+2.96%)
May 19, 2020 51.93 53.13 50.98 51.04 867,728 -1.02(-1.96%)
May 18, 2020 51.45 52.83 51.16 52.06 1,330,332 +1.23(+2.42%)
May 15, 2020 47.45 50.85 46.99 50.83 1,280,800 +3.47(+7.33%)
May 14, 2020 45.33 47.63 44.66 47.36 1,582,257 +1.34(+2.91%)
May 13, 2020 49.89 49.93 45.05 46.02 1,533,845 -3.35(-6.79%)
May 12, 2020 51.27 51.49 49.30 49.37 1,290,500 -1.52(-2.99%)
May 11, 2020 50.21 51.72 48.53 50.89 1,567,844 +0.17(+0.34%)
May 08, 2020 49.75 52.47 49.01 50.72 2,000,900 +1.38(+2.80%)
May 07, 2020 49.59 49.59 47.64 49.34 966,743 +1.16(+2.41%)
May 06, 2020 47.96 49.33 47.19 48.18 904,679 +0.80(+1.69%)
May 05, 2020 46.87 47.89 46.61 47.38 766,267 +0.79(+1.70%)
May 04, 2020 44.52 46.60 44.33 46.59 1,139,316 +1.66(+3.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.