Acadia Pharmaceutica (NQ: ACAD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 11, 2024	18.60	18.64	17.79	18.02	1,634,507	-0.51(-2.75%)
Dec 10, 2024	18.86	19.02	18.11	18.53	2,439,823	-0.23(-1.23%)
Dec 09, 2024	17.50	19.05	17.41	18.76	3,451,921	+1.48(+8.56%)
Dec 06, 2024	16.87	17.36	16.73	17.28	1,082,441	+0.57(+3.41%)
Dec 05, 2024	17.14	17.21	16.62	16.71	1,823,142	-0.46(-2.68%)
Dec 04, 2024	16.31	17.26	16.30	17.17	1,907,820	+0.87(+5.34%)
Dec 03, 2024	16.46	16.58	16.14	16.30	1,190,507	-0.31(-1.87%)
Dec 02, 2024	16.26	16.68	16.02	16.61	1,418,013	+0.29(+1.78%)
Nov 29, 2024	16.31	16.41	16.16	16.32	542,714	+0.03(+0.18%)
Nov 27, 2024	16.40	16.48	16.15	16.29	938,672	+0.08(+0.49%)
Nov 26, 2024	16.42	16.47	16.13	16.21	1,254,632	-0.33(-2.00%)
Nov 25, 2024	16.62	17.09	16.52	16.54	1,648,033	+0.17(+1.04%)
Nov 22, 2024	16.15	16.69	16.01	16.37	1,398,699	+0.19(+1.17%)
Nov 21, 2024	16.04	16.42	15.66	16.18	1,209,811	-0.09(-0.55%)
Nov 20, 2024	16.25	16.39	16.05	16.27	1,087,298	+0.06(+0.37%)
Nov 19, 2024	16.81	17.03	16.05	16.21	1,562,269	-0.82(-4.82%)
Nov 18, 2024	16.81	17.17	16.59	17.03	1,834,457	+0.26(+1.55%)
Nov 15, 2024	17.14	17.30	16.37	16.77	1,826,798	-0.25(-1.47%)
Nov 14, 2024	17.68	17.77	17.00	17.02	1,374,456	-0.57(-3.24%)
Nov 13, 2024	18.13	18.15	17.57	17.59	931,243	-0.34(-1.90%)
Nov 12, 2024	18.16	18.39	17.85	17.93	989,654	-0.34(-1.86%)
Nov 11, 2024	17.97	18.71	17.92	18.27	1,490,273	+0.61(+3.45%)
Nov 08, 2024	17.10	17.97	17.10	17.66	1,533,672	+0.46(+2.67%)
Nov 07, 2024	15.69	17.49	15.68	17.20	3,216,794	+1.41(+8.93%)
Nov 06, 2024	15.70	15.85	15.18	15.79	2,109,017	+0.79(+5.27%)
Nov 05, 2024	14.74	15.03	14.41	15.00	1,868,571	+0.38(+2.60%)
Nov 04, 2024	14.73	15.02	14.60	14.62	2,793,609	-0.19(-1.28%)
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	1,241,850	+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%)