Acadia Pharmaceutica (NQ: ACAD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	14.66	14.87	14.52	14.81	1,234,017	+0.22(+1.51%)
Oct 31, 2024	14.70	14.77	14.45	14.59	1,076,289	-0.18(-1.22%)
Oct 30, 2024	14.64	15.00	14.57	14.77	847,277	+0.03(+0.20%)
Oct 29, 2024	14.68	14.91	14.60	14.74	945,595	+0.00(+0.00%)
Oct 28, 2024	14.44	14.80	14.31	14.74	819,649	+0.40(+2.79%)
Oct 25, 2024	14.52	14.60	14.34	14.34	583,196	-0.14(-0.97%)
Oct 24, 2024	14.29	14.50	14.26	14.48	783,734	+0.19(+1.33%)
Oct 23, 2024	14.53	14.68	14.15	14.29	1,006,583	-0.23(-1.58%)
Oct 22, 2024	14.63	14.90	14.50	14.52	794,276	-0.24(-1.63%)
Oct 21, 2024	15.30	15.56	14.53	14.76	1,583,806	-0.54(-3.53%)
Oct 18, 2024	15.19	15.37	15.04	15.30	2,127,152	+0.13(+0.86%)
Oct 17, 2024	15.11	15.26	14.96	15.17	1,006,922	+0.13(+0.86%)
Oct 16, 2024	14.98	15.15	14.81	15.04	1,041,936	+0.13(+0.87%)
Oct 15, 2024	14.96	15.15	14.89	14.91	893,528	-0.08(-0.53%)
Oct 14, 2024	14.84	15.05	14.78	14.99	782,822	+0.07(+0.47%)
Oct 11, 2024	14.53	14.93	14.48	14.92	922,260	+0.37(+2.54%)
Oct 10, 2024	14.50	14.58	14.31	14.55	909,369	-0.04(-0.27%)
Oct 09, 2024	14.51	14.68	14.44	14.59	986,451	+0.13(+0.90%)
Oct 08, 2024	14.68	14.71	14.45	14.46	1,550,770	-0.27(-1.83%)
Oct 07, 2024	15.14	15.14	14.60	14.73	922,269	-0.37(-2.45%)
Oct 04, 2024	14.89	15.13	14.72	15.10	1,241,569	+0.38(+2.58%)
Oct 03, 2024	15.05	15.05	14.60	14.72	1,704,715	-0.41(-2.71%)
Oct 02, 2024	15.22	15.27	15.06	15.13	1,051,081	-0.17(-1.11%)
Oct 01, 2024	15.33	15.47	15.07	15.30	1,583,102	-0.08(-0.52%)
Sep 30, 2024	15.60	15.84	15.26	15.38	1,960,465	-0.31(-1.98%)
Sep 27, 2024	15.66	16.11	15.66	15.69	1,994,007	+0.21(+1.36%)
Sep 26, 2024	15.51	15.65	15.31	15.48	2,942,863	+0.16(+1.04%)
Sep 25, 2024	15.86	15.86	15.24	15.32	1,820,193	-0.52(-3.28%)
Sep 24, 2024	16.29	16.34	15.29	15.84	3,896,016	-0.45(-2.76%)
Sep 23, 2024	16.53	16.55	16.21	16.29	935,000	-0.24(-1.45%)
Sep 20, 2024	16.41	16.59	16.18	16.53	1,526,042	+0.11(+0.67%)
Sep 19, 2024	16.70	16.81	16.34	16.42	781,325	+0.09(+0.55%)
Sep 18, 2024	16.29	16.73	16.07	16.33	876,576	+0.07(+0.43%)
Sep 17, 2024	16.32	16.43	16.06	16.26	830,533	+0.12(+0.74%)
Sep 16, 2024	16.33	16.45	16.12	16.14	662,563	-0.18(-1.10%)
Sep 13, 2024	16.06	16.35	15.87	16.32	859,319	+0.37(+2.32%)
Sep 12, 2024	15.96	16.10	15.59	15.95	742,776	+0.00(+0.00%)
Sep 11, 2024	15.61	15.96	15.40	15.95	1,125,611	+0.32(+2.05%)
Sep 10, 2024	15.77	15.98	15.55	15.63	743,117	-0.14(-0.89%)
Sep 09, 2024	15.99	16.50	15.74	15.77	1,374,218	-0.30(-1.87%)
Sep 06, 2024	16.32	16.46	15.76	16.07	857,217	-0.15(-0.92%)
Sep 05, 2024	16.09	16.77	16.05	16.22	1,156,709	-0.47(-2.82%)
Sep 04, 2024	16.42	16.85	16.19	16.69	1,357,054	+0.33(+2.02%)