FinancialContent is the trusted provider of stock market information to the media industry.
Acadia Pharmaceutica (NQ: ACAD)
42.73 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:43 PM EDT, Aug 7, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 07, 2020 43.99 44.15 42.68 42.73 1,338,800 -0.90(-2.06%)
Aug 06, 2020 43.00 44.44 43.00 43.63 2,204,910 +0.76(+1.77%)
Aug 05, 2020 43.62 43.93 42.69 42.87 1,191,334 -0.65(-1.49%)
Aug 04, 2020 43.06 43.98 42.60 43.52 1,720,096 +0.25(+0.58%)
Aug 03, 2020 42.08 43.59 41.91 43.27 1,218,460 +1.70(+4.09%)
Jul 31, 2020 42.43 42.53 40.82 41.57 1,639,700 -0.92(-2.17%)
Jul 30, 2020 42.27 42.96 42.00 42.49 1,038,951 -0.04(-0.09%)
Jul 29, 2020 43.53 43.97 42.45 42.53 1,110,356 -0.62(-1.44%)
Jul 28, 2020 44.24 44.73 43.14 43.15 880,174 -1.18(-2.66%)
Jul 27, 2020 43.67 44.44 42.82 44.33 1,533,703 +0.87(+2.00%)
Jul 24, 2020 43.20 43.91 42.85 43.46 1,371,000 -0.29(-0.66%)
Jul 23, 2020 42.95 44.82 42.75 43.75 2,656,162 +0.83(+1.93%)
Jul 22, 2020 44.88 45.17 42.58 42.92 4,176,916 -1.77(-3.96%)
Jul 21, 2020 47.50 48.47 44.30 44.69 10,739,464 -10.73(-19.36%)
Jul 20, 2020 55.30 55.97 54.92 55.42 951,744 +0.45(+0.82%)
Jul 17, 2020 54.93 55.43 54.62 54.97 899,400 +0.39(+0.71%)
Jul 16, 2020 54.85 55.00 54.13 54.58 771,453 -0.55(-1.00%)
Jul 15, 2020 54.50 55.37 53.92 55.13 679,093 +1.41(+2.62%)
Jul 14, 2020 52.40 53.73 51.40 53.72 809,078 +1.40(+2.68%)
Jul 13, 2020 56.08 56.29 52.13 52.32 1,269,587 -3.13(-5.64%)
Jul 10, 2020 56.02 56.42 55.09 55.45 754,300 -0.62(-1.11%)
Jul 09, 2020 56.50 57.57 55.87 56.07 1,239,269 -0.33(-0.59%)
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 1,198,084 -1.12(-2.33%)
Jun 02, 2020 49.01 49.01 47.37 48.02 1,059,851 -0.87(-1.78%)
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.