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

Acadia Pharmaceutica (NQ: ACAD )

16.71 +0.40 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2005 10.00 10.00 9.800 9.850 43,517 -0.09(-0.91%)
Dec 29, 2005 10.00 10.03 9.940 9.940 149,712 -0.03(-0.30%)
Dec 28, 2005 9.870 10.03 9.710 9.970 23,000 +0.26(+2.68%)
Dec 27, 2005 10.05 10.05 9.610 9.710 40,000 -0.19(-1.92%)
Dec 23, 2005 10.03 10.03 9.880 9.900 19,849 -0.10(-1.00%)
Dec 22, 2005 10.00 10.03 9.890 10.00 32,116 +0.07(+0.70%)
Dec 21, 2005 9.760 10.02 9.760 9.930 21,501 +0.26(+2.69%)
Dec 20, 2005 9.760 10.05 9.610 9.670 61,123 -0.08(-0.82%)
Dec 19, 2005 9.600 9.990 9.570 9.750 36,001 +0.04(+0.41%)
Dec 16, 2005 9.730 9.800 9.350 9.710 104,704 +0.02(+0.21%)
Dec 15, 2005 9.870 9.890 9.550 9.690 34,993 -0.28(-2.81%)
Dec 14, 2005 10.13 10.13 9.890 9.970 25,725 -0.09(-0.89%)
Dec 13, 2005 9.820 10.12 9.800 10.06 56,965 +0.24(+2.44%)
Dec 12, 2005 9.570 10.00 9.550 9.820 40,811 +0.15(+1.55%)
Dec 09, 2005 9.920 9.920 9.630 9.670 9,400 -0.12(-1.23%)
Dec 08, 2005 9.900 10.00 9.720 9.790 17,994 -0.15(-1.51%)
Dec 07, 2005 9.820 10.01 9.740 9.940 43,921 +0.03(+0.30%)
Dec 06, 2005 9.850 10.00 9.850 9.910 59,933 -0.03(-0.30%)
Dec 05, 2005 9.930 10.04 9.780 9.940 110,585 +0.08(+0.81%)
Dec 02, 2005 10.16 10.16 9.800 9.860 102,363 -0.43(-4.18%)
Dec 01, 2005 9.040 10.80 9.010 10.29 135,569 +1.52(+17.33%)
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%)
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.