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

Acadia Pharmaceutica (NQ: ACAD )

17.04 +0.33 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Nov 30, 2005 9.150 9.550 8.730 8.770 64,635 -0.48(-5.19%)
Nov 29, 2005 9.360 9.630 9.110 9.250 77,277 +0.00(+0.00%)
Nov 28, 2005 9.280 9.550 9.190 9.250 14,916 -0.05(-0.54%)
Nov 25, 2005 9.250 9.340 9.250 9.300 5,809 -0.05(-0.53%)
Nov 23, 2005 9.550 9.550 9.310 9.350 9,596 -0.14(-1.48%)
Nov 22, 2005 9.430 9.500 9.370 9.490 30,656 -0.01(-0.11%)
Nov 21, 2005 9.420 9.500 9.300 9.500 29,834 +0.01(+0.11%)
Nov 18, 2005 9.890 9.890 9.400 9.490 81,481 -0.27(-2.77%)
Nov 17, 2005 9.650 9.800 9.200 9.760 27,389 +0.29(+3.06%)
Nov 16, 2005 9.700 9.790 9.100 9.470 149,879 -0.20(-2.07%)
Nov 15, 2005 10.37 10.37 9.650 9.670 65,014 -0.70(-6.75%)
Nov 14, 2005 10.43 10.44 10.25 10.37 39,177 +0.08(+0.78%)
Nov 11, 2005 10.42 11.85 10.27 10.29 66,962 -0.20(-1.91%)
Nov 10, 2005 10.50 10.50 10.21 10.49 58,039 +0.02(+0.19%)
Nov 09, 2005 10.44 10.55 10.12 10.47 102,454 +0.18(+1.75%)
Nov 08, 2005 9.940 10.42 9.700 10.29 45,757 +0.23(+2.29%)
Nov 07, 2005 9.800 10.25 9.800 10.06 73,734 -0.04(-0.40%)
Nov 04, 2005 10.30 10.30 9.980 10.10 23,268 -0.12(-1.17%)
Nov 03, 2005 10.34 10.34 10.18 10.22 50,697 -0.10(-0.97%)
Nov 02, 2005 10.35 10.38 10.06 10.32 83,534 +0.03(+0.29%)
Nov 01, 2005 10.38 10.41 10.24 10.29 26,935 -0.21(-2.00%)
Oct 31, 2005 10.30 10.50 10.30 10.50 31,981 +0.00(+0.00%)
Oct 28, 2005 10.75 10.79 10.30 10.50 27,435 -0.12(-1.13%)
Oct 27, 2005 11.01 11.03 10.61 10.62 26,008 -0.45(-4.07%)
Oct 26, 2005 11.27 11.28 11.04 11.07 6,500 -0.17(-1.51%)
Oct 25, 2005 11.16 11.32 11.02 11.24 64,536 -0.03(-0.27%)
Oct 24, 2005 11.19 11.31 11.19 11.27 16,938 +0.11(+0.99%)
Oct 21, 2005 11.22 11.35 11.06 11.16 29,077 -0.03(-0.27%)
Oct 20, 2005 11.41 11.43 11.13 11.19 18,911 -0.28(-2.44%)
Oct 19, 2005 11.04 11.47 10.89 11.47 67,092 +0.29(+2.59%)
Oct 18, 2005 11.49 11.49 10.78 11.18 40,876 -0.23(-2.02%)
Oct 17, 2005 11.49 11.49 11.30 11.41 127,109 +0.39(+3.54%)
Oct 14, 2005 11.05 11.05 10.92 11.02 41,539 +0.04(+0.36%)
Oct 13, 2005 10.83 11.05 10.66 10.98 83,036 +0.11(+1.01%)
Oct 12, 2005 10.04 10.90 10.00 10.87 59,383 +0.72(+7.09%)
Oct 11, 2005 10.75 10.79 10.05 10.15 35,535 -0.65(-6.02%)
Oct 10, 2005 10.79 11.00 10.78 10.80 16,327 +0.00(+0.00%)
Oct 07, 2005 10.51 11.07 10.51 10.80 14,852 +0.18(+1.69%)
Oct 06, 2005 11.02 11.19 10.51 10.62 73,889 -0.40(-3.63%)
Oct 05, 2005 11.15 11.46 10.84 11.02 78,060 -0.13(-1.17%)
Oct 04, 2005 11.44 11.53 11.15 11.15 37,093 -0.16(-1.41%)
Oct 03, 2005 11.50 11.51 11.27 11.31 76,957 -0.06(-0.53%)
Sep 30, 2005 11.28 11.69 11.20 11.37 119,244 +0.24(+2.16%)
Sep 29, 2005 10.78 11.13 10.71 11.13 99,510 +0.26(+2.39%)
Sep 28, 2005 10.77 11.01 10.77 10.87 76,301 -0.08(-0.73%)
Sep 27, 2005 11.07 11.07 10.78 10.95 26,615 -0.04(-0.36%)
Sep 26, 2005 11.00 11.01 10.63 10.99 90,208 +0.12(+1.10%)
Sep 23, 2005 10.87 11.04 10.85 10.87 163,566 -0.03(-0.28%)
Sep 22, 2005 10.90 11.12 10.13 10.90 150,000 +0.19(+1.77%)
Sep 21, 2005 11.30 11.30 10.69 10.71 163,790 -0.60(-5.31%)
Sep 20, 2005 11.14 11.31 11.14 11.31 129,513 +0.25(+2.26%)
Sep 19, 2005 10.94 11.06 10.76 11.06 34,297 +0.04(+0.36%)
Sep 16, 2005 11.15 11.21 10.98 11.02 426,914 -0.02(-0.18%)
Sep 15, 2005 10.84 11.11 10.72 11.04 226,111 +0.29(+2.70%)
Sep 14, 2005 10.92 11.00 10.74 10.75 38,300 -0.12(-1.10%)
Sep 13, 2005 11.10 11.10 10.70 10.87 34,680 -0.17(-1.54%)
Sep 12, 2005 11.08 11.14 10.98 11.04 126,174 +0.03(+0.27%)
Sep 09, 2005 11.21 11.28 10.96 11.01 55,603 +0.01(+0.09%)
Sep 08, 2005 10.50 11.29 10.40 11.00 97,229 +0.65(+6.28%)
Sep 07, 2005 10.18 10.36 10.04 10.35 39,611 +0.22(+2.17%)
Sep 06, 2005 10.20 10.25 9.900 10.13 54,351 +0.06(+0.60%)
Sep 02, 2005 9.910 10.35 9.800 10.07 226,635 +0.16(+1.61%)
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.