Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acadia Pharmaceutica (NQ: ACAD )

16.67 -0.07 (-0.42%)
Streaming Delayed Price Updated: 1:39 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2005 7.650 7.650 7.400 7.520 31,946 -0.12(-1.57%)
Feb 25, 2005 7.600 7.900 7.500 7.640 24,732 +0.03(+0.39%)
Feb 24, 2005 7.640 7.910 7.550 7.610 7,460 -0.14(-1.81%)
Feb 23, 2005 7.770 8.070 7.500 7.750 34,975 -0.05(-0.65%)
Feb 22, 2005 8.190 8.190 7.760 7.801 11,544 +0.16(+2.11%)
Feb 18, 2005 8.010 8.010 7.580 7.640 26,513 -0.41(-5.09%)
Feb 17, 2005 8.030 8.130 8.000 8.050 2,000 -0.06(-0.74%)
Feb 16, 2005 8.050 8.270 8.030 8.110 9,200 +0.03(+0.42%)
Feb 15, 2005 8.061 8.080 8.061 8.076 1,100 -0.11(-1.39%)
Feb 14, 2005 8.000 8.300 8.000 8.190 6,080 +0.01(+0.12%)
Feb 11, 2005 8.370 8.370 8.037 8.180 3,350 +0.15(+1.88%)
Feb 10, 2005 8.311 8.311 7.810 8.029 10,694 -0.26(-3.15%)
Feb 09, 2005 8.150 8.400 8.071 8.290 12,015 +0.22(+2.73%)
Feb 08, 2005 7.670 8.120 7.620 8.070 21,383 +0.57(+7.60%)
Feb 07, 2005 7.400 7.540 7.379 7.500 12,240 +0.16(+2.18%)
Feb 04, 2005 7.250 7.450 7.000 7.340 8,982 -0.11(-1.48%)
Feb 03, 2005 7.400 7.500 7.400 7.450 4,333 +0.10(+1.36%)
Feb 02, 2005 7.250 7.390 7.250 7.350 9,538 +0.20(+2.80%)
Feb 01, 2005 7.150 7.240 7.080 7.150 6,200 +0.08(+1.13%)
Jan 31, 2005 7.150 7.150 7.000 7.070 15,041 +0.11(+1.58%)
Jan 28, 2005 7.000 7.090 6.900 6.960 12,000 -0.04(-0.57%)
Jan 27, 2005 6.600 7.000 6.600 7.000 12,780 +0.26(+3.86%)
Jan 26, 2005 6.530 6.750 6.530 6.740 2,920 +0.18(+2.74%)
Jan 25, 2005 6.320 6.600 6.320 6.560 5,542 +0.14(+2.20%)
Jan 24, 2005 6.740 6.780 6.250 6.419 10,105 -0.22(-3.33%)
Jan 21, 2005 6.785 6.785 6.610 6.640 5,349 -0.01(-0.15%)
Jan 20, 2005 6.610 6.663 6.610 6.650 2,530 +0.03(+0.45%)
Jan 19, 2005 6.750 6.760 6.610 6.620 10,450 -0.18(-2.65%)
Jan 18, 2005 7.240 7.240 6.610 6.800 27,963 -0.26(-3.68%)
Jan 14, 2005 7.114 7.114 7.060 7.060 11,400 -0.14(-1.94%)
Jan 13, 2005 7.360 7.360 7.070 7.200 17,228 -0.22(-2.96%)
Jan 12, 2005 7.250 7.640 7.170 7.420 45,176 +0.40(+5.70%)
Jan 11, 2005 6.590 7.200 6.590 7.020 70,520 +0.59(+9.18%)
Jan 10, 2005 6.500 6.560 6.400 6.430 9,485 -0.07(-1.08%)
Jan 07, 2005 6.430 6.700 6.430 6.500 18,699 +0.16(+2.52%)
Jan 06, 2005 6.350 6.390 6.160 6.340 7,680 +0.08(+1.28%)
Jan 05, 2005 6.250 6.270 6.210 6.260 4,925 -0.02(-0.32%)
Jan 04, 2005 6.650 6.650 6.280 6.280 6,788 -0.11(-1.72%)
Jan 03, 2005 6.820 6.820 6.390 6.390 8,593 -0.38(-5.61%)
Dec 31, 2004 6.040 6.770 5.700 6.770 49,800 +0.71(+11.72%)
Dec 30, 2004 6.250 6.250 6.060 6.060 3,000 -0.07(-1.14%)
Dec 29, 2004 5.890 6.150 5.810 6.130 22,800 +0.23(+3.90%)
Dec 28, 2004 6.050 6.050 5.810 5.900 52,900 -0.27(-4.38%)
Dec 27, 2004 6.140 6.340 5.940 6.170 12,800 -0.14(-2.22%)
Dec 23, 2004 6.750 6.750 5.790 6.310 183,700 -0.59(-8.55%)
Dec 22, 2004 6.950 6.950 6.876 6.900 7,300 -0.03(-0.43%)
Dec 21, 2004 6.980 7.082 6.850 6.930 135,900 +0.21(+3.12%)
Dec 20, 2004 6.780 6.840 6.720 6.720 4,800 -0.09(-1.32%)
Dec 17, 2004 6.810 6.810 6.810 6.810 0 +0.00(+0.00%)
Dec 16, 2004 6.910 6.960 6.720 6.810 12,000 -0.09(-1.30%)
Dec 15, 2004 6.990 7.050 6.900 6.900 3,600 -0.14(-1.99%)
Dec 14, 2004 7.000 7.060 6.870 7.040 23,400 +0.05(+0.72%)
Dec 13, 2004 6.810 7.200 6.810 6.990 30,900 +0.19(+2.79%)
Dec 10, 2004 6.790 6.890 6.790 6.800 12,500 -0.02(-0.29%)
Dec 09, 2004 6.740 6.890 6.740 6.820 13,500 -0.01(-0.15%)
Dec 08, 2004 6.910 6.910 6.520 6.830 17,600 +0.03(+0.44%)
Dec 07, 2004 6.800 6.810 6.740 6.800 9,800 +0.01(+0.15%)
Dec 06, 2004 6.900 6.920 6.790 6.790 22,000 -0.01(-0.15%)
Dec 03, 2004 6.910 6.910 6.800 6.800 600 -0.01(-0.15%)
Dec 02, 2004 6.720 6.920 6.720 6.810 9,000 +0.12(+1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.