Skip to main content

Acadia Pharmaceutica (NQ: ACAD )

18.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 1.740 1.740 1.670 1.670 157,046 -0.03(-1.76%)
Feb 28, 2012 1.780 1.790 1.700 1.700 145,026 -0.06(-3.41%)
Feb 27, 2012 1.780 1.790 1.740 1.760 98,688 +0.00(+0.00%)
Feb 24, 2012 1.750 1.850 1.700 1.760 151,880 +0.03(+1.73%)
Feb 23, 2012 1.690 1.750 1.660 1.730 206,907 +0.08(+4.85%)
Feb 22, 2012 1.720 1.745 1.600 1.650 1,198,064 -0.07(-4.07%)
Feb 21, 2012 1.780 1.790 1.720 1.720 216,259 -0.07(-3.91%)
Feb 17, 2012 1.860 1.860 1.780 1.790 122,490 -0.04(-2.19%)
Feb 16, 2012 1.870 1.870 1.790 1.830 209,693 -0.02(-1.08%)
Feb 15, 2012 1.850 1.870 1.800 1.850 237,995 +0.00(+0.00%)
Feb 14, 2012 1.870 1.880 1.820 1.850 326,223 -0.02(-1.07%)
Feb 13, 2012 1.800 1.880 1.780 1.870 373,988 +0.07(+3.89%)
Feb 10, 2012 1.780 1.810 1.770 1.800 429,219 -0.01(-0.55%)
Feb 09, 2012 1.790 1.820 1.720 1.810 478,695 +0.04(+2.26%)
Feb 08, 2012 1.800 1.810 1.670 1.770 553,625 -0.01(-0.56%)
Feb 07, 2012 1.850 1.869 1.720 1.780 335,010 -0.05(-2.73%)
Feb 06, 2012 1.790 1.840 1.760 1.830 545,648 +0.06(+3.39%)
Feb 03, 2012 1.760 1.800 1.715 1.770 474,468 +0.03(+1.72%)
Feb 02, 2012 1.600 1.750 1.590 1.740 807,560 +0.14(+8.75%)
Feb 01, 2012 1.540 1.630 1.460 1.600 520,675 +0.09(+5.96%)
Jan 31, 2012 1.550 1.620 1.500 1.510 228,075 -0.02(-1.31%)
Jan 30, 2012 1.620 1.630 1.510 1.530 406,881 -0.07(-4.38%)
Jan 27, 2012 1.570 1.630 1.530 1.600 258,767 +0.07(+4.58%)
Jan 26, 2012 1.600 1.630 1.510 1.530 559,483 -0.03(-1.92%)
Jan 25, 2012 1.430 1.600 1.430 1.560 544,799 +0.12(+8.33%)
Jan 24, 2012 1.430 1.450 1.400 1.440 133,733 +0.01(+0.70%)
Jan 23, 2012 1.460 1.550 1.410 1.430 197,038 -0.05(-3.38%)
Jan 20, 2012 1.420 1.560 1.410 1.480 442,955 +0.08(+5.71%)
Jan 19, 2012 1.560 1.620 1.400 1.400 973,285 -0.14(-9.09%)
Jan 18, 2012 1.270 1.560 1.270 1.540 1,350,996 +0.27(+21.26%)
Jan 17, 2012 1.280 1.320 1.240 1.270 267,252 +0.01(+0.79%)
Jan 13, 2012 1.330 1.330 1.260 1.260 232,707 -0.06(-4.55%)
Jan 12, 2012 1.320 1.350 1.305 1.320 240,726 +0.01(+0.76%)
Jan 11, 2012 1.290 1.340 1.260 1.310 209,804 +0.03(+2.34%)
Jan 10, 2012 1.210 1.320 1.200 1.280 462,526 +0.09(+7.56%)
Jan 09, 2012 1.150 1.250 1.150 1.190 284,579 +0.04(+3.48%)
Jan 06, 2012 1.110 1.180 1.110 1.150 119,521 +0.05(+4.55%)
Jan 05, 2012 1.090 1.100 1.070 1.100 105,398 +0.01(+0.92%)
Jan 04, 2012 1.120 1.120 1.080 1.090 58,436 +0.01(+0.93%)
Dec 30, 2011 1.110 1.139 1.070 1.080 138,184 -0.04(-3.57%)
Dec 29, 2011 1.090 1.150 1.090 1.120 116,998 +0.02(+1.82%)
Dec 28, 2011 1.150 1.150 1.050 1.100 265,679 -0.05(-4.35%)
Dec 27, 2011 1.230 1.230 1.150 1.150 215,837 -0.09(-7.26%)
Dec 23, 2011 1.330 1.340 1.220 1.240 114,535 -0.02(-1.59%)
Dec 21, 2011 1.320 1.320 1.250 1.260 139,407 -0.06(-4.55%)
Dec 20, 2011 1.130 1.320 1.120 1.320 761,888 +0.21(+18.92%)
Dec 19, 2011 1.050 1.140 1.050 1.110 271,568 +0.06(+5.71%)
Dec 16, 2011 1.030 1.070 1.010 1.050 145,841 +0.01(+0.96%)
Dec 15, 2011 1.010 1.040 0.9900 1.040 187,755 +0.03(+2.97%)
Dec 14, 2011 1.000 1.020 0.9800 1.010 389,032 +0.00(+0.00%)
Dec 13, 2011 1.050 1.060 1.000 1.010 101,334 -0.02(-1.94%)
Dec 12, 2011 1.030 1.050 1.020 1.030 47,811 -0.02(-1.90%)
Dec 09, 2011 1.010 1.070 1.010 1.050 123,489 +0.04(+3.96%)
Dec 08, 2011 1.000 1.079 1.000 1.010 50,529 -0.04(-3.81%)
Dec 07, 2011 1.050 1.110 1.030 1.050 98,585 +0.01(+0.96%)
Dec 06, 2011 1.020 1.070 1.020 1.040 87,346 +0.03(+2.97%)
Dec 05, 2011 1.000 1.050 0.9600 1.010 77,682 +0.03(+3.06%)
Dec 02, 2011 0.9400 0.9900 0.9400 0.9800 162,076 +0.03(+3.16%)
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.