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 31, 2009 1.260 1.320 1.320 1.320 598,900 +0.03(+2.33%)
Dec 30, 2009 1.320 1.330 1.260 1.290 531,128 -0.06(-4.44%)
Dec 29, 2009 1.330 1.350 1.320 1.350 312,876 +0.02(+1.50%)
Dec 28, 2009 1.370 1.380 1.320 1.330 453,822 -0.02(-1.48%)
Dec 24, 2009 1.320 1.380 1.320 1.350 135,339 +0.00(+0.00%)
Dec 23, 2009 1.380 1.400 1.350 1.350 277,761 -0.03(-2.17%)
Dec 22, 2009 1.390 1.390 1.310 1.380 550,801 +0.01(+0.73%)
Dec 21, 2009 1.340 1.370 1.280 1.370 355,554 +0.03(+2.24%)
Dec 18, 2009 1.350 1.380 1.280 1.340 721,603 +0.04(+3.08%)
Dec 17, 2009 1.400 1.400 1.290 1.300 539,380 -0.10(-7.14%)
Dec 16, 2009 1.340 1.490 1.280 1.400 2,597,058 +0.06(+4.48%)
Dec 15, 2009 1.180 1.380 1.170 1.340 3,579,934 +0.16(+13.56%)
Dec 14, 2009 1.180 1.200 1.170 1.180 555,491 +0.00(+0.17%)
Dec 11, 2009 1.210 1.210 1.160 1.178 533,289 -0.00(-0.17%)
Dec 10, 2009 1.200 1.200 1.160 1.180 533,328 -0.01(-0.84%)
Dec 09, 2009 1.210 1.210 1.160 1.190 691,382 +0.00(+0.00%)
Dec 08, 2009 1.200 1.210 1.180 1.190 209,208 -0.02(-1.65%)
Dec 07, 2009 1.200 1.250 1.180 1.210 296,176 +0.00(+0.00%)
Dec 04, 2009 1.200 1.250 1.160 1.210 567,245 +0.03(+2.54%)
Dec 03, 2009 1.200 1.210 1.180 1.180 404,278 -0.03(-2.48%)
Dec 02, 2009 1.190 1.230 1.180 1.210 282,609 -0.02(-1.63%)
Dec 01, 2009 1.210 1.290 1.180 1.230 478,945 +0.00(+0.00%)
Nov 30, 2009 1.310 1.320 1.230 1.230 507,483 -0.06(-4.65%)
Nov 27, 2009 1.240 1.320 1.240 1.290 152,346 -0.06(-4.44%)
Nov 25, 2009 1.330 1.350 1.310 1.350 151,418 +0.03(+2.27%)
Nov 24, 2009 1.310 1.340 1.280 1.320 165,388 -0.02(-1.49%)
Nov 23, 2009 1.330 1.391 1.300 1.340 252,967 +0.01(+0.75%)
Nov 20, 2009 1.370 1.450 1.330 1.330 250,383 -0.09(-6.34%)
Nov 19, 2009 1.350 1.420 1.320 1.420 321,977 +0.06(+4.41%)
Nov 18, 2009 1.380 1.420 1.360 1.360 291,624 -0.04(-2.86%)
Nov 17, 2009 1.450 1.450 1.400 1.400 191,819 -0.05(-3.45%)
Nov 16, 2009 1.430 1.470 1.400 1.450 252,982 +0.00(+0.00%)
Nov 13, 2009 1.420 1.450 1.300 1.450 376,305 +0.06(+4.32%)
Nov 12, 2009 1.470 1.510 1.370 1.390 459,666 -0.12(-7.95%)
Nov 11, 2009 1.560 1.570 1.420 1.510 649,833 -0.07(-4.43%)
Nov 10, 2009 1.630 1.630 1.460 1.580 1,552,649 +0.19(+13.67%)
Nov 09, 2009 1.400 1.440 1.330 1.390 489,091 +0.06(+4.51%)
Nov 06, 2009 1.330 1.440 1.300 1.330 270,362 -0.07(-5.00%)
Nov 05, 2009 1.340 1.400 1.280 1.400 777,522 +0.12(+9.37%)
Nov 04, 2009 1.290 1.360 1.240 1.280 324,177 -0.03(-2.29%)
Nov 03, 2009 1.240 1.350 1.240 1.310 510,898 +0.00(+0.00%)
Nov 02, 2009 1.300 1.330 1.170 1.310 377,883 +0.01(+0.77%)
Oct 30, 2009 1.400 1.420 1.240 1.300 430,929 -0.06(-4.41%)
Oct 29, 2009 1.390 1.410 1.330 1.360 493,831 +0.04(+3.03%)
Oct 28, 2009 1.460 1.490 1.320 1.320 797,098 -0.16(-10.81%)
Oct 27, 2009 1.490 1.503 1.450 1.480 380,220 -0.02(-1.33%)
Oct 26, 2009 1.570 1.620 1.500 1.500 647,114 -0.10(-6.25%)
Oct 23, 2009 1.590 1.660 1.520 1.600 680,935 -0.02(-1.23%)
Oct 22, 2009 1.620 1.680 1.600 1.620 352,287 -0.04(-2.41%)
Oct 21, 2009 1.620 1.690 1.620 1.660 426,205 +0.01(+0.61%)
Oct 20, 2009 1.690 1.740 1.620 1.650 1,153,949 -0.09(-5.17%)
Oct 19, 2009 1.740 1.780 1.660 1.740 827,895 -0.04(-2.25%)
Oct 16, 2009 1.810 1.820 1.720 1.780 716,495 -0.04(-2.20%)
Oct 15, 2009 1.850 1.870 1.810 1.820 503,682 -0.07(-3.70%)
Oct 14, 2009 1.850 1.920 1.750 1.890 1,133,652 +0.09(+5.00%)
Oct 13, 2009 1.770 1.800 1.740 1.800 411,853 +0.08(+4.65%)
Oct 12, 2009 1.760 1.790 1.720 1.720 534,798 -0.05(-2.82%)
Oct 09, 2009 1.790 1.810 1.720 1.770 747,837 -0.02(-1.12%)
Oct 08, 2009 1.850 1.870 1.790 1.790 936,607 -0.03(-1.65%)
Oct 07, 2009 1.810 1.880 1.760 1.820 1,440,279 -0.08(-4.21%)
Oct 06, 2009 1.880 2.080 1.810 1.900 9,429,652 +0.25(+15.15%)
Oct 05, 2009 1.620 1.650 1.590 1.650 589,421 +0.00(+0.00%)
Oct 02, 2009 1.510 1.650 1.500 1.650 1,635,854 +0.07(+4.43%)
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.