Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ACAD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 16.53 | 0.11 | 0.67% | 16.41 | 16.59 | 16.18 | 1,526,042 |
| Sep 19 2024 | 16.42 | 0.09 | 0.55% | 16.70 | 16.81 | 16.34 | 781,325 |
| Sep 18 2024 | 16.33 | 0.07 | 0.43% | 16.29 | 16.725 | 16.075 | 876,576 |
| Sep 17 2024 | 16.26 | 0.12 | 0.74% | 16.32 | 16.43 | 16.06 | 830,533 |
| Sep 16 2024 | 16.14 | -0.18 | -1.10% | 16.33 | 16.45 | 16.12 | 662,563 |
| Sep 13 2024 | 16.32 | 0.38 | 2.38% | 16.06 | 16.35 | 15.8701 | 858,858 |
| Sep 12 2024 | 15.94 | -0.01 | -0.06% | 15.96 | 16.10 | 15.59 | 742,596 |
| Sep 11 2024 | 15.95 | 0.32 | 2.05% | 15.61 | 15.96 | 15.40 | 1,125,611 |
| Sep 10 2024 | 15.63 | -0.14 | -0.89% | 15.77 | 15.98 | 15.55 | 743,114 |
| Sep 09 2024 | 15.77 | -0.30 | -1.87% | 15.99 | 16.50 | 15.74 | 1,374,216 |
| Sep 06 2024 | 16.07 | -0.15 | -0.92% | 16.32 | 16.46 | 15.76 | 857,216 |
| Sep 05 2024 | 16.22 | -0.47 | -2.82% | 16.09 | 16.77 | 16.05 | 1,156,709 |
| Sep 04 2024 | 16.69 | 0.33 | 2.02% | 16.36 | 16.85 | 16.19 | 1,357,053 |
| Sep 03 2024 | 16.36 | -0.22 | -1.33% | 16.56 | 17.029 | 16.35 | 1,268,499 |
| Aug 30 2024 | 16.58 | 0.26 | 1.59% | 16.44 | 16.63 | 16.265 | 907,401 |
| Aug 29 2024 | 16.32 | 0.62 | 3.95% | 15.87 | 16.44 | 15.71 | 1,064,886 |
| Aug 28 2024 | 15.70 | -0.05 | -0.32% | 15.77 | 15.94 | 15.565 | 1,130,077 |
| Aug 27 2024 | 15.75 | -0.34 | -2.11% | 16.06 | 16.14 | 15.485 | 1,056,153 |
| Aug 26 2024 | 16.09 | 0.15 | 0.94% | 16.08 | 16.33 | 15.89 | 2,032,259 |
| Aug 23 2024 | 15.94 | 0.26 | 1.66% | 15.71 | 16.035 | 15.69 | 2,543,358 |
| Aug 22 2024 | 15.68 | -0.25 | -1.57% | 15.85 | 16.04 | 15.595 | 1,766,071 |
| Aug 21 2024 | 15.93 | 0.36 | 2.31% | 15.66 | 15.97 | 15.66 | 1,253,141 |
| Aug 20 2024 | 15.57 | -0.19 | -1.21% | 15.66 | 15.84 | 15.52 | 1,104,350 |
| Aug 19 2024 | 15.76 | 0.37 | 2.40% | 15.28 | 15.78 | 15.28 | 1,393,435 |
| Aug 16 2024 | 15.39 | -0.01 | -0.06% | 15.33 | 15.60 | 15.21 | 1,087,207 |
| Aug 15 2024 | 15.40 | 0.26 | 1.72% | 15.46 | 15.54 | 15.14 | 1,653,370 |
| Aug 14 2024 | 15.14 | -0.59 | -3.75% | 15.78 | 15.83 | 15.13 | 1,281,999 |
| Aug 13 2024 | 15.73 | 0.44 | 2.88% | 15.33 | 16.00 | 15.28 | 1,479,287 |
| Aug 12 2024 | 15.29 | -0.34 | -2.18% | 15.59 | 15.68 | 15.175 | 1,913,923 |
| Aug 09 2024 | 15.63 | -0.09 | -0.54% | 15.65 | 16.00 | 15.36 | 3,836,063 |
| Aug 08 2024 | 15.715 | 0.55 | 3.59% | 15.31 | 15.84 | 15.18 | 2,474,677 |
| Aug 07 2024 | 15.17 | -3.68 | -19.52% | 15.40 | 16.0488 | 15.08 | 7,112,777 |
| Aug 06 2024 | 18.85 | 0.44 | 2.39% | 18.49 | 18.96 | 18.16 | 3,120,711 |
| Aug 05 2024 | 18.41 | -0.36 | -1.92% | 17.92 | 18.85 | 17.87 | 2,016,163 |
| Aug 02 2024 | 18.77 | -0.22 | -1.16% | 18.29 | 18.87 | 17.85 | 1,664,859 |
| Aug 01 2024 | 18.99 | -0.03 | -0.16% | 19.08 | 19.42 | 18.725 | 2,083,868 |
| Jul 31 2024 | 19.02 | 0.40 | 2.15% | 18.67 | 19.44 | 18.44 | 1,717,923 |
| Jul 30 2024 | 18.62 | -0.13 | -0.69% | 18.79 | 18.94 | 18.28 | 1,301,049 |
| Jul 29 2024 | 18.75 | -0.39 | -2.04% | 19.12 | 19.148 | 18.6523 | 1,344,337 |
| Jul 26 2024 | 19.14 | 0.59 | 3.18% | 18.72 | 19.205 | 18.55 | 2,358,454 |
| Jul 25 2024 | 18.55 | 0.07 | 0.38% | 18.555 | 19.135 | 18.38 | 2,530,987 |
| Jul 24 2024 | 18.48 | 0.29 | 1.59% | 18.09 | 18.59 | 18.09 | 1,817,316 |
| Jul 23 2024 | 18.19 | 0.06 | 0.33% | 18.01 | 18.44 | 18.01 | 1,358,548 |
| Jul 22 2024 | 18.13 | 0.38 | 2.14% | 17.88 | 18.13 | 17.79 | 2,387,756 |
| Jul 19 2024 | 17.75 | -0.25 | -1.39% | 18.08 | 18.26 | 17.6715 | 1,635,705 |
| Jul 18 2024 | 18.00 | -0.35 | -1.91% | 18.47 | 18.49 | 17.71 | 2,796,396 |
| Jul 17 2024 | 18.35 | -0.27 | -1.45% | 18.54 | 18.93 | 18.30 | 1,905,393 |
| Jul 16 2024 | 18.62 | 0.59 | 3.27% | 18.07 | 18.765 | 18.07 | 2,736,845 |
| Jul 15 2024 | 18.03 | 0.26 | 1.46% | 17.74 | 18.15 | 17.65 | 2,593,685 |
| Jul 12 2024 | 17.77 | 0.12 | 0.68% | 17.71 | 18.08 | 17.54 | 2,040,557 |
| Jul 11 2024 | 17.65 | 0.54 | 3.16% | 17.49 | 17.96 | 17.36 | 1,784,828 |
| Jul 10 2024 | 17.11 | -0.02 | -0.12% | 17.13 | 17.27 | 16.95 | 1,257,394 |
| Jul 09 2024 | 17.13 | 0.81 | 4.96% | 16.45 | 17.48 | 16.18 | 2,285,585 |
| Jul 08 2024 | 16.32 | 0.19 | 1.18% | 16.27 | 16.505 | 15.91 | 1,706,078 |
| Jul 05 2024 | 16.13 | 0.54 | 3.46% | 15.62 | 16.22 | 15.40 | 885,196 |
| Jul 03 2024 | 15.59 | -0.25 | -1.58% | 15.88 | 15.93 | 15.52 | 470,573 |
| Jul 02 2024 | 15.84 | -0.20 | -1.25% | 16.30 | 16.43 | 15.75 | 948,127 |
| Jul 01 2024 | 16.04 | -0.33 | -2.02% | 16.28 | 16.4099 | 15.89 | 1,117,271 |
| Jun 28 2024 | 16.37 | 0.00 | 0.00% | 16.37 | 16.37 | 16.37 | 0 |
| Jun 27 2024 | 16.37 | 0.87 | 5.61% | 16.00 | 16.5283 | 15.66 | 1,806,080 |
| Jun 26 2024 | 15.50 | -0.10 | -0.64% | 15.53 | 15.62 | 15.28 | 1,893,452 |
| Jun 25 2024 | 15.60 | -0.28 | -1.76% | 15.85 | 15.85 | 15.56 | 1,344,535 |
