Acadia Pharmaceutica (NQ: ACAD )

48.98 USD +3.16 (+6.90%)
Official Closing Price Updated: 7:55 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 48.49 48.90 45.65 46.58 1,660,211 -1.47(-3.06%)
Jan 29, 2021 49.03 49.96 47.26 48.05 961,800 -1.49(-3.01%)
Jan 28, 2021 48.23 49.85 47.14 49.54 1,389,400 +0.93(+1.91%)
Jan 27, 2021 51.28 51.50 48.32 48.61 1,555,350 -3.00(-5.81%)
Jan 26, 2021 54.17 54.50 51.50 51.61 990,342 -2.34(-4.34%)
Jan 25, 2021 53.20 54.58 52.70 53.95 1,117,320 +1.12(+2.12%)
Jan 22, 2021 51.99 52.99 51.43 52.83 563,000 +0.82(+1.58%)
Jan 21, 2021 53.65 53.76 51.90 52.01 651,813 -1.33(-2.49%)
Jan 20, 2021 53.50 53.90 52.56 53.34 794,334 -0.03(-0.06%)
Jan 19, 2021 54.49 54.50 53.15 53.37 684,191 -0.29(-0.54%)
Jan 15, 2021 54.37 54.73 53.13 53.66 756,000 -0.80(-1.47%)
Jan 14, 2021 53.42 54.91 53.25 54.46 554,435 +1.15(+2.16%)
Jan 13, 2021 53.77 54.45 53.13 53.31 629,347 -0.26(-0.49%)
Jan 12, 2021 54.36 55.05 52.63 53.57 708,517 -0.85(-1.56%)
Jan 11, 2021 53.20 54.95 52.08 54.42 887,566 +1.29(+2.43%)
Jan 08, 2021 55.23 55.85 52.80 53.13 1,055,500 -1.86(-3.38%)
Jan 07, 2021 53.34 55.78 53.34 54.99 919,286 +1.20(+2.23%)
Jan 06, 2021 51.72 54.05 51.04 53.79 1,387,855 +1.76(+3.38%)
Jan 05, 2021 52.90 53.47 51.64 52.03 902,529 -0.78(-1.48%)
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.