Acadia Pharmaceutica (NQ: ACAD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	18.65	19.24	18.57	19.20	1,138,625	+0.36(+1.91%)
Nov 29, 2021	19.07	19.49	18.82	18.84	1,093,885	+0.05(+0.27%)
Nov 26, 2021	19.45	19.90	18.58	18.79	890,763	-0.99(-5.01%)
Nov 24, 2021	19.32	19.97	19.04	19.78	676,954	+0.42(+2.16%)
Nov 23, 2021	19.21	19.55	18.79	19.36	950,797	+0.07(+0.37%)
Nov 22, 2021	19.01	19.63	18.96	19.29	1,107,780	+0.14(+0.73%)
Nov 19, 2021	18.93	19.53	18.85	19.15	748,589	+0.17(+0.87%)
Nov 18, 2021	19.59	19.67	18.90	18.98	1,515,550	-0.50(-2.54%)
Nov 17, 2021	20.27	20.75	19.39	19.48	1,261,647	-0.98(-4.79%)
Nov 16, 2021	19.83	20.48	19.43	20.46	2,377,697	+0.69(+3.49%)
Nov 15, 2021	20.91	20.93	19.75	19.77	1,278,764	-0.88(-4.26%)
Nov 12, 2021	20.73	20.85	20.42	20.65	1,044,663	-0.03(-0.15%)
Nov 11, 2021	20.31	21.20	20.31	20.68	761,472	+0.34(+1.67%)
Nov 10, 2021	21.56		20.28	20.34	1,476,938	-1.23(-5.70%)
Nov 09, 2021	20.84	21.88	20.69	21.57	1,741,693	+2.00(+10.22%)
Nov 08, 2021	20.18	20.60	19.36	19.57	1,799,114	-0.45(-2.25%)
Nov 05, 2021	20.00	20.11	19.53	20.02	1,011,672	+0.00(+0.00%)
Nov 04, 2021	20.24	20.57	19.91	20.02	951,921	-0.35(-1.72%)
Nov 03, 2021	19.17	20.58	19.06	20.37	1,366,561	+1.19(+6.20%)
Nov 02, 2021	20.18	20.18	19.06	19.18	1,378,108	-1.35(-6.58%)
Nov 01, 2021	18.50	20.61	19.13	20.53	2,566,484	+2.58(+14.37%)
Oct 29, 2021	18.20	18.53	17.85	17.95	695,127	-0.16(-0.88%)
Oct 28, 2021	17.42	18.12	17.40	18.11	965,340	+0.55(+3.13%)
Oct 27, 2021	17.60	17.93	16.88	17.56	1,044,084	+0.00(+0.00%)
Oct 26, 2021	17.35			17.56	942,389	+0.20(+1.15%)
Oct 25, 2021	18.45	18.56	17.33	17.36	1,314,178	-1.18(-6.36%)
Oct 22, 2021	18.10	18.57		18.54	1,122,271	+0.49(+2.71%)
Oct 21, 2021	17.92	18.25	17.84	18.05	805,097	+0.07(+0.39%)
Oct 20, 2021	17.66	18.41	17.53	17.98	874,203	+0.29(+1.64%)
Oct 19, 2021	17.73	17.88	17.48	17.69	693,242	+0.09(+0.51%)
Oct 18, 2021	17.41	17.64	16.87	17.60	1,480,552	+0.09(+0.51%)
Oct 15, 2021	17.98	18.34	17.46	17.51	4,157,963	-0.31(-1.74%)
Oct 14, 2021	17.41	17.84	16.64	17.82	2,799,494	-0.02(-0.11%)
Oct 13, 2021	17.52	18.22	17.52	17.84	1,005,170	+0.21(+1.19%)
Oct 12, 2021	17.31	17.88	17.31	17.63	983,096	+0.23(+1.32%)
Oct 11, 2021	16.94	17.59	16.82	17.40	630,535	+0.47(+2.78%)
Oct 08, 2021	17.25	17.25	16.86	16.93	535,300	-0.13(-0.76%)
Oct 07, 2021	16.85	17.34	16.79	17.06	571,150	+0.19(+1.13%)
Oct 06, 2021	16.74	17.09	16.71	16.87	566,290	-0.05(-0.30%)
Oct 05, 2021	16.74	17.32	16.55	16.92	748,980	+0.13(+0.77%)
Oct 04, 2021	17.38	17.55	16.65	16.79	1,004,811	-0.69(-3.95%)
Oct 01, 2021	16.57	17.56	16.57	17.48	1,098,964	+0.87(+5.24%)
Sep 30, 2021	17.00	17.18	16.54	16.61	1,049,645	-0.35(-2.06%)
Sep 29, 2021	17.36	17.50	16.89	16.96	1,437,798	-0.31(-1.80%)
Sep 28, 2021	17.24	17.99	17.18	17.27	1,969,271	-0.14(-0.80%)
Sep 27, 2021	16.92	17.69	16.82	17.41	841,352	+0.46(+2.71%)
Sep 24, 2021	17.28	17.42	16.94	16.95	704,327	-0.45(-2.59%)
Sep 23, 2021	17.00	17.52	16.89	17.40	1,534,572	+0.36(+2.11%)
Sep 22, 2021	17.01	17.18	16.68	17.04	923,383	+0.02(+0.12%)
Sep 21, 2021	16.75	17.32	16.61	17.02	1,228,655	+0.31(+1.86%)
Sep 20, 2021	16.39	16.88	16.16	16.71	1,343,743	+0.01(+0.06%)
Sep 17, 2021	16.16	16.77	16.03	16.70	3,288,145	+0.58(+3.60%)
Sep 16, 2021	15.92	16.13	15.71	16.12	881,186	+0.23(+1.45%)
Sep 15, 2021	15.75	16.31	15.70	15.89	1,292,279	+0.12(+0.76%)
Sep 14, 2021	16.33	16.45	15.68	15.77	1,811,128	-0.49(-3.01%)
Sep 13, 2021	16.10	16.62	15.92	16.26	1,243,772	+0.18(+1.12%)
Sep 10, 2021	16.47	16.49	16.08	16.08	965,200	-0.37(-2.25%)
Sep 09, 2021	16.43	16.79	16.35	16.45	1,210,713	-0.08(-0.48%)
Sep 08, 2021	16.42	16.55	16.00	16.53	1,195,580	+0.25(+1.54%)
Sep 07, 2021	16.68	16.92	16.18	16.28	1,836,121	-0.50(-2.98%)
Sep 03, 2021	17.17	17.22	16.70	16.78	1,152,207	-0.39(-2.27%)
Sep 02, 2021	17.55	17.77	17.05	17.17	1,351,558	-0.52(-2.94%)

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.