ACAD

Acadia Pharmaceuticals Historical Data

ACAD Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 16.70 0.58 3.6% 16.16 16.77 16.03 3,286,879
Sep 16 2021 16.12 0.22 1.38% 15.92 16.13 15.705 881,098
Sep 15 2021 15.90 0.12 0.76% 15.75 16.31 15.70 1,296,654
Sep 14 2021 15.78 -0.48 -2.95% 16.33 16.45 15.6792 1,811,126
Sep 13 2021 16.26 0.17 1.06% 16.10 16.62 15.92 1,241,467
Sep 10 2021 16.09 -0.36 -2.19% 16.47 16.49 16.08 965,068
Sep 09 2021 16.45 -0.08 -0.48% 16.43 16.79 16.35 1,210,704
Sep 08 2021 16.53 0.25 1.54% 16.48 16.55 16.00 1,194,573
Sep 07 2021 16.28 -0.50 -2.98% 16.68 16.92 16.175 1,835,956
Sep 06 2021 16.78 0.00 +0.00% 17.17 17.22 16.70 0
Sep 03 2021 16.78 -0.39 -2.27% 17.17 17.22 16.70 1,152,197
Sep 02 2021 17.17 -0.52 -2.94% 17.55 17.77 17.05 1,350,876
Sep 01 2021 17.69 0.18 1.03% 17.5322 17.87 17.36 904,221
Aug 31 2021 17.51 0.54 3.18% 16.97 17.53 16.93 1,282,719
Aug 30 2021 16.97 -0.14 -0.82% 17.22 17.36 16.83 714,500
Aug 27 2021 17.11 0.43 2.58% 16.68 17.38 16.44 1,175,568
Aug 26 2021 16.68 -0.50 -2.91% 17.16 17.31 16.63 850,805
Aug 25 2021 17.18 0.19 1.12% 16.90 17.42 16.77 1,076,243
Aug 24 2021 16.99 -0.01 -0.06% 17.05 17.07 16.63 971,581
Aug 23 2021 17.00 0.32 1.92% 16.85 17.12 16.71 1,390,691
Aug 20 2021 16.68 0.54 3.35% 16.09 16.78 16.09 1,212,430
Aug 19 2021 16.14 -0.58 -3.47% 16.61 16.79 16.00 1,447,186
Aug 18 2021 16.72 -0.52 -3.02% 17.32 17.52 16.685 1,563,981
Aug 17 2021 17.24 0.40 2.38% 16.63 17.32 16.51 1,397,223
Aug 16 2021 16.84 -0.74 -4.21% 17.50 17.50 16.79 1,111,365
Aug 13 2021 17.58 -0.46 -2.55% 18.09 18.25 17.535 753,426
Aug 12 2021 18.04 -0.29 -1.58% 18.30 18.3961 17.68 1,137,352
Aug 11 2021 18.33 -0.16 -0.87% 18.5835 18.68 18.27 871,798
Aug 10 2021 18.49 -0.67 -3.5% 19.12 19.185 18.23 1,483,027
Aug 09 2021 19.16 -0.02 -0.1% 19.29 19.825 18.94 2,002,587
Aug 06 2021 19.18 -0.07 -0.36% 19.24 19.56 18.91 2,311,635
Aug 05 2021 19.25 -1.80 -8.55% 19.65 20.64 19.10 3,275,624
Aug 04 2021 21.05 -0.58 -2.68% 21.44 21.99 20.60 1,469,845
Aug 03 2021 21.63 0.63 3.0% 21.01 21.68 20.56 1,152,836
Aug 02 2021 21.00 -0.63 -2.91% 21.68 21.75 20.96 2,169,813
Jul 30 2021 21.63 -0.66 -2.96% 22.13 22.58 21.63 1,088,713
Jul 29 2021 22.29 0.14 0.63% 22.27 22.64 22.09 1,015,368
Jul 28 2021 22.15 1.00 4.73% 21.37 22.228 21.19 966,140
Jul 27 2021 21.15 -0.14 -0.66% 21.21 21.46 20.71 856,754
Jul 26 2021 21.29 -0.17 -0.79% 21.63 21.90 20.90 1,626,304
Jul 23 2021 21.46 -0.77 -3.46% 22.17 22.28 21.32 1,671,921
Jul 22 2021 22.23 -1.50 -6.32% 24.36 24.36 22.18 2,034,288
Jul 21 2021 23.73 -0.53 -2.18% 24.21 24.30 23.34 1,395,883
Jul 20 2021 24.26 1.05 4.52% 23.11 24.27 23.11 1,234,350
Jul 19 2021 23.21 -0.29 -1.23% 23.17 23.39 22.75 990,747
Jul 16 2021 23.50 0.34 1.47% 23.28 24.19 23.28 1,217,261
Jul 15 2021 23.16 -0.27 -1.15% 23.42 23.84 22.70 1,400,628
Jul 14 2021 23.43 -0.55 -2.29% 24.06 24.06 23.28 1,391,285
Jul 13 2021 23.98 0.24 1.01% 23.69 24.50 23.69 1,514,065
Jul 12 2021 23.74 0.03 0.13% 23.68 23.80 23.30 1,052,232
Jul 09 2021 23.71 0.01 0.04% 23.70 23.945 23.1616 821,072
Jul 08 2021 23.70 -0.27 -1.13% 23.64 24.26 23.4735 950,570
Jul 07 2021 23.97 -0.16 -0.66% 24.20 24.20 23.52 925,376
Jul 06 2021 24.13 -0.17 -0.7% 24.39 24.76 24.02 1,050,977
Jul 05 2021 24.30 0.00 +0.00% 24.73 24.77 24.05 0
Jul 02 2021 24.30 -0.47 -1.9% 24.73 24.77 24.05 1,129,277
Jul 01 2021 24.77 0.38 1.56% 24.22 24.77 23.93 1,066,653
Jun 30 2021 24.39 0.26 1.08% 24.25 25.1861 23.75 2,358,557
Jun 29 2021 24.13 -1.20 -4.74% 25.36 25.36 23.83 1,445,609
Jun 28 2021 25.33 -0.84 -3.21% 26.15 26.18 24.95 1,521,510
Jun 25 2021 26.17 1.16 4.64% 24.97 26.315 24.61 16,304,145
Jun 24 2021 25.01 0.49 2.0% 24.55 25.57 24.48 1,459,925
Jun 23 2021 24.52 -0.36 -1.45% 25.02 25.02 24.07 1,204,843
Jun 22 2021 24.88 -0.13 -0.52% 24.96 25.09 24.465 1,238,732
Jun 21 2021 25.01 -1.02 -3.92% 26.01 26.01 24.94 1,760,919


Your Recent History
NASDAQ
ACAD
Acadia Pha..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.