ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

ACAD Acadia Pharmaceuticals Inc

16.42
0.09 (0.55%)
After Hours
Last Updated: 16:45:34
Delayed by 15 minutes

ACAD Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jun 24 2024 15.88 0.58 3.79% 15.38 16.30 15.38 1,846,600
Jun 21 2024 15.30 0.55 3.73% 14.86 15.555 14.84 3,188,930

Your Recent History

Delayed Upgrade Clock