ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ACAD Acadia Pharmaceuticals Inc

24.01
0.00 (0.00%)
Pre Market
Last Updated: 04:00:01
Delayed by 15 minutes

ACAD Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2024 24.01 0.77 3.31% 23.52 24.53 23.35 2,500,261
Feb 29 2024 23.24 -0.51 -2.13% 24.30 24.30 22.975 2,835,529
Feb 28 2024 23.745 -2.62 -9.92% 24.64 25.20 23.36 4,835,581
Feb 27 2024 26.36 0.46 1.78% 26.04 26.56 25.60 2,067,366
Feb 26 2024 25.90 1.12 4.52% 24.67 25.97 24.64 1,463,582
Feb 23 2024 24.78 -0.07 -0.28% 24.93 25.25 24.60 1,404,120
Feb 22 2024 24.85 -0.02 -0.08% 24.89 25.10 24.435 1,027,719
Feb 21 2024 24.87 0.02 0.08% 24.68 25.03 24.47 1,112,434
Feb 20 2024 24.85 -0.26 -1.04% 24.77 25.10 24.60 985,385
Feb 16 2024 25.11 -0.07 -0.28% 25.04 25.28 24.55 1,504,233
Feb 15 2024 25.18 -0.35 -1.37% 25.71 25.99 23.54 3,529,664
Feb 14 2024 25.53 -0.03 -0.12% 25.97 25.99 25.325 1,515,667
Feb 13 2024 25.56 -1.20 -4.48% 26.03 26.405 25.24 2,752,301
Feb 12 2024 26.76 0.40 1.52% 26.17 26.78 26.09 1,388,605
Feb 09 2024 26.36 0.68 2.65% 26.00 26.46 25.38 1,173,490
Feb 08 2024 25.68 0.47 1.86% 25.32 25.7982 24.94 1,019,867
Feb 07 2024 25.21 -0.53 -2.06% 25.70 25.73 24.98 985,322
Feb 06 2024 25.74 0.64 2.55% 25.01 25.905 24.856 1,601,720
Feb 05 2024 25.10 -0.19 -0.75% 25.00 25.19 24.52 1,384,406
Feb 02 2024 25.29 -0.85 -3.25% 25.78 25.78 25.07 1,212,374
Feb 01 2024 26.14 0.23 0.89% 26.07 26.325 25.61 1,171,332
Jan 31 2024 25.91 -0.92 -3.43% 26.64 26.83 25.67 1,862,777
Jan 30 2024 26.83 -0.71 -2.58% 27.89 27.94 26.71 1,518,025
Jan 29 2024 27.54 0.60 2.23% 27.15 27.58 26.52 1,216,726
Jan 26 2024 26.94 -0.23 -0.85% 27.18 27.74 26.875 1,208,239
Jan 25 2024 27.17 -0.02 -0.07% 27.44 27.66 26.915 2,003,243
Jan 24 2024 27.19 -0.96 -3.41% 29.21 29.29 27.02 1,761,814
Jan 23 2024 28.15 0.39 1.40% 28.16 28.47 27.56 1,555,331
Jan 22 2024 27.76 0.47 1.72% 27.41 28.15 27.26 1,272,012
Jan 19 2024 27.29 -0.30 -1.09% 27.68 27.68 27.01 2,317,126
Jan 18 2024 27.59 -0.39 -1.39% 28.13 28.13 26.99 1,447,455
Jan 17 2024 27.98 -0.97 -3.35% 28.62 28.717 27.50 1,654,650
Jan 16 2024 28.95 0.22 0.77% 28.61 29.175 28.24 1,411,984
Jan 12 2024 28.73 -0.07 -0.24% 29.15 29.29 28.44 972,765
Jan 11 2024 28.80 -0.50 -1.71% 29.14 29.30 27.93 1,889,438
Jan 10 2024 29.30 -1.36 -4.44% 30.68 31.10 29.10 2,029,289
Jan 09 2024 30.66 0.53 1.76% 29.66 30.785 29.32 1,625,098
Jan 08 2024 30.13 -0.20 -0.66% 30.01 30.21 29.50 2,474,959
Jan 05 2024 30.33 0.38 1.27% 29.59 30.54 29.39 1,246,182
Jan 04 2024 29.95 0.38 1.29% 29.74 30.04 29.135 1,554,337
Jan 03 2024 29.57 -1.29 -4.18% 30.83 30.86 29.20 1,510,913
Jan 02 2024 30.86 -0.45 -1.44% 31.09 31.82 30.63 1,637,796
Dec 29 2023 31.31 -0.08 -0.24% 31.70 31.795 31.15 1,299,125
Dec 28 2023 31.385 -0.39 -1.21% 31.66 31.92 31.26 1,061,294
Dec 27 2023 31.77 0.65 2.07% 31.12 31.93 30.7525 1,255,920
Dec 26 2023 31.125 -0.28 -0.88% 31.75 31.75 31.10 923,663
Dec 22 2023 31.40 1.88 6.37% 30.10 32.59 30.07 2,342,470
Dec 21 2023 29.52 0.47 1.62% 29.56 29.9225 28.97 1,236,353
Dec 20 2023 29.05 -1.08 -3.58% 30.08 30.31 29.00 1,671,419
Dec 19 2023 30.13 1.11 3.82% 30.20 30.47 29.08 2,719,511
Dec 18 2023 29.02 0.44 1.54% 28.50 29.37 28.15 1,895,556
Dec 15 2023 28.58 0.52 1.85% 28.30 29.45 27.94 4,642,594
Dec 14 2023 28.06 -0.41 -1.44% 27.24 28.80 27.22 2,858,699
Dec 13 2023 28.47 7.30 34.48% 21.50 28.94 21.41 14,124,476
Dec 12 2023 21.17 0.08 0.38% 21.31 21.39 20.76 2,168,214
Dec 11 2023 21.09 0.11 0.52% 21.17 21.26 20.88 1,477,253
Dec 08 2023 20.98 -0.81 -3.72% 21.79 21.79 20.87 1,440,135
Dec 07 2023 21.79 0.41 1.92% 21.51 21.84 21.20 2,875,150
Dec 06 2023 21.38 -0.91 -4.08% 22.48 22.56 21.195 1,355,924
Dec 05 2023 22.29 -0.56 -2.45% 22.69 22.7012 22.175 1,140,965

Your Recent History

Delayed Upgrade Clock