Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	ACAD	16.45	16.74	16.265	16.71	0.40	1,168,199	7,852	16.00	18.50
2024-04-25	Q	ACAD	16.50	16.51	16.16	16.31	-0.28	1,660,622	9,954	16.00	18.00
2024-04-24	Q	ACAD	16.81	16.86	16.55	16.59	-0.15	1,296,887	8,421	16.50	33.00
2024-04-23	Q	ACAD	17.09	17.24	16.605	16.74	-0.25	1,476,023	10,861	16.60	42.00
2024-04-22	Q	ACAD	17.05	17.34	16.94	16.99	0.17	1,156,988	9,333	16.90	18.29
2024-04-19	Q	ACAD	16.98	17.295	16.62	16.82	-0.25	3,628,011	12,164	16.70	18.88
2024-04-18	Q	ACAD	17.26	17.35	17.01	17.07	-0.12	988,365	6,562	16.60	17.29
2024-04-17	Q	ACAD	17.25	17.25	16.97	17.19	0.11	1,027,814	8,522	16.58	17.60
2024-04-16	Q	ACAD	16.75	17.20	16.60	17.08	0.19	978,266	8,457	16.50	33.00
2024-04-15	Q	ACAD	17.06	17.28	16.765	16.89	-0.25	1,112,106	7,429	16.00	17.38
2024-04-12	Q	ACAD	17.40	17.615	16.85	17.14	-0.27	1,296,082	11,398	16.84	17.78
2024-04-11	Q	ACAD	17.90	17.90	17.34	17.41	-0.32	1,521,782	9,762	17.30	38.00
2024-04-10	Q	ACAD	17.72	17.77	17.55	17.73	-0.42	1,147,291	9,177	17.55	18.28
2024-04-09	Q	ACAD	17.94	18.245	17.84	18.15	0.35	1,371,810	7,632	17.50	18.88
2024-04-08	Q	ACAD	17.87	18.08	17.63	17.80	-0.21	1,725,485	9,730	17.68	18.15
2024-04-05	Q	ACAD	17.91	18.25	17.61	18.01	-0.04	1,522,863	7,185	17.60	25.89
2024-04-04	Q	ACAD	18.52	18.63	18.02	18.05	-0.37	1,167,892	8,938	18.05	18.41
2024-04-03	Q	ACAD	18.00	18.465	18.00	18.42	0.31	1,334,395	12,264	18.05	18.50
2024-04-02	Q	ACAD	18.04	18.25	17.86	18.11	-0.15	1,276,398	10,379	17.83	18.47
2024-04-01	Q	ACAD	18.59	18.59	17.91	18.26	-0.23	1,243,030	7,820	18.28	18.63
2024-03-29	Q	ACAD	18.20	18.50	18.05	18.49	0.29	0	0	18.25	18.53
2024-03-28	Q	ACAD	18.20	18.50	18.05	18.49	0.29	1,531,606	8,424	18.25	18.53
2024-03-27	Q	ACAD	17.90	18.20	17.73	18.20	0.41	1,701,367	10,517	18.00	18.30
2024-03-26	Q	ACAD	17.95	18.03	17.68	17.79	-0.05	1,445,309	10,475	17.60	18.10
2024-03-25	Q	ACAD	18.00	18.20	17.56	17.84	-0.11	1,845,132	13,826	17.80	17.90
2024-03-22	Q	ACAD	18.34	18.39	17.91	17.95	-0.46	1,480,949	12,000	17.71	18.38
2024-03-21	Q	ACAD	18.67	18.995	18.31	18.41	-0.25	1,968,068	12,396	18.30	18.80
2024-03-20	Q	ACAD	18.60	18.78	18.30	18.66	-0.04	1,403,731	10,228	18.40	19.48
2024-03-19	Q	ACAD	18.63	18.905	18.47	18.70	-0.02	2,016,921	12,362	18.35	20.04
2024-03-18	Q	ACAD	18.59	18.77	18.16	18.72	0.24	2,189,598	12,555	18.49	20.35
2024-03-15	Q	ACAD	18.62	18.8329	18.21	18.48	-0.25	3,759,589	16,453	18.48	18.90
2024-03-14	Q	ACAD	19.48	19.50	18.545	18.73	-0.83	2,768,330	18,867	18.80	18.88
2024-03-13	Q	ACAD	19.91	20.34	19.16	19.56	-0.42	2,638,165	20,405	19.30	20.10
2024-03-12	Q	ACAD	19.49	20.49	19.1099	19.98	-4.15	7,402,524	40,328	19.71	20.08
2024-03-11	Q	ACAD	23.30	24.27	23.26	24.13	0.69	2,071,140	13,850	20.38	21.54
2024-03-08	Q	ACAD	23.93	24.14	23.22	23.44	-0.08	2,042,090	12,742	23.26	23.58
2024-03-07	Q	ACAD	23.42	24.13	23.32	23.52	0.32	1,557,831	9,061	23.35	33.98
2024-03-06	Q	ACAD	24.02	24.16	22.98	23.20	-0.61	2,178,138	14,322	22.90	44.00
2024-03-05	Q	ACAD	23.81	24.20	23.69	23.81	0.06	1,303,882	10,131	22.72	60.00
2024-03-04	Q	ACAD	24.01	24.22	23.50	23.75	-0.26	1,357,527	12,507	23.50	23.98
2024-03-01	Q	ACAD	23.50	24.53	23.35	24.01	0.77	2,500,261	13,975	24.01	24.50
2024-02-29	Q	ACAD	24.30	24.30	22.975	23.24	-0.505	2,835,529	18,074	23.00	23.24
2024-02-28	Q	ACAD	24.64	25.20	23.36	23.745	-2.615	4,835,585	28,479	23.51	24.70
2024-02-27	Q	ACAD	26.04	26.56	25.60	26.36	0.46	2,072,988	12,757	21.50	29.00
2024-02-26	Q	ACAD	24.67	25.97	24.64	25.90	1.12	1,464,095	9,676	23.50	44.00
2024-02-23	Q	ACAD	24.93	25.25	24.60	24.78	-0.07	1,404,120	10,201	24.00	26.79
2024-02-22	Q	ACAD	24.89	25.10	24.435	24.85	-0.02	1,027,608	8,638	24.25	26.00
2024-02-21	Q	ACAD	24.68	25.03	24.47	24.87	0.02	1,112,427	9,152	24.25	31.00
2024-02-20	Q	ACAD	24.73	25.10	24.60	24.85	-0.26	985,382	10,356	24.50	24.98
2024-02-19	Q	ACAD	25.04	25.28	24.55	25.11	-0.07	0	0	24.50	34.00
2024-02-16	Q	ACAD	25.04	25.28	24.55	25.11	-0.07	1,504,234	11,405	24.50	34.00
2024-02-15	Q	ACAD	25.71	25.99	23.54	25.18	-0.38	3,529,664	23,587	23.80	32.50
2024-02-14	Q	ACAD	25.97	25.99	25.325	25.56		1,514,742	11,483	25.50	30.00
2024-02-13	Q	ACAD	26.07	26.405	25.24	25.56	-1.20	2,752,301	18,289	25.58	25.66
2024-02-12	Q	ACAD	26.17	26.78	26.09	26.76	0.40	1,388,565	8,853	26.90	27.24
2024-02-09	Q	ACAD	26.00	26.46	25.38	26.36	0.68	1,181,662	8,345	25.82	28.22
2024-02-08	Q	ACAD	25.32	25.7982	24.94	25.68	0.47	1,019,667	9,779	24.30	29.23
2024-02-07	Q	ACAD	25.70	25.73	24.98	25.21	-0.53	985,322	8,818	25.05	36.00
2024-02-06	Q	ACAD	25.01	25.905	24.856	25.74	0.64	1,601,974	11,171	15.00	25.98
2024-02-05	Q	ACAD	24.98	25.19	24.52	25.10	-0.19	1,384,406	11,736	24.50	33.50
2024-02-02	Q	ACAD	25.78	25.78	25.07	25.29	-0.85	1,212,375	10,932	21.60	30.00
2024-02-01	Q	ACAD	26.07	26.325	25.61	26.14	0.23	1,171,331	9,905	25.80	27.09
2024-01-31	Q	ACAD	26.64	26.83	25.67	25.91	-0.92	1,862,328	12,883	25.00	26.88
2024-01-30	Q	ACAD	27.89	27.94	26.71	26.83	-0.71	1,518,025	9,303	26.50	29.23
2024-01-29	Q	ACAD	27.15	27.58	26.52	27.54	0.60	1,216,726	10,454	27.71	27.93