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 (%)
May 31, 2012 1.420 1.420 1.370 1.380 146,178 -0.03(-2.13%)
May 30, 2012 1.400 1.420 1.390 1.410 117,862 +0.00(+0.00%)
May 29, 2012 1.460 1.460 1.390 1.410 238,810 -0.05(-3.42%)
May 25, 2012 1.400 1.460 1.380 1.460 179,158 +0.09(+6.57%)
May 24, 2012 1.480 1.501 1.370 1.370 216,915 -0.08(-5.52%)
May 23, 2012 1.390 1.470 1.360 1.450 315,838 +0.06(+4.32%)
May 22, 2012 1.390 1.460 1.360 1.390 382,928 +0.00(+0.00%)
May 21, 2012 1.420 1.470 1.390 1.390 295,205 -0.03(-2.11%)
May 18, 2012 1.510 1.513 1.360 1.420 554,358 -0.08(-5.33%)
May 17, 2012 1.550 1.550 1.480 1.500 384,906 -0.06(-3.85%)
May 16, 2012 1.580 1.640 1.520 1.560 282,108 -0.02(-1.27%)
May 15, 2012 1.600 1.670 1.560 1.580 391,744 -0.01(-0.63%)
May 14, 2012 1.520 1.630 1.500 1.590 356,000 +0.07(+4.61%)
May 11, 2012 1.490 1.550 1.490 1.520 134,960 +0.02(+1.33%)
May 10, 2012 1.480 1.540 1.470 1.500 91,538 +0.00(+0.00%)
May 09, 2012 1.500 1.540 1.450 1.500 172,255 -0.04(-2.60%)
May 08, 2012 1.490 1.540 1.450 1.540 209,077 +0.04(+2.67%)
May 07, 2012 1.500 1.510 1.470 1.500 246,687 +0.00(+0.00%)
May 04, 2012 1.540 1.545 1.490 1.500 874,095 -0.05(-3.23%)
May 03, 2012 1.590 1.590 1.550 1.550 125,814 -0.02(-1.27%)
May 02, 2012 1.530 1.590 1.520 1.570 157,521 +0.01(+0.64%)
May 01, 2012 1.510 1.580 1.500 1.560 190,559 +0.06(+4.00%)
Apr 30, 2012 1.550 1.590 1.500 1.500 298,056 -0.01(-0.66%)
Apr 27, 2012 1.440 1.545 1.430 1.510 159,437 +0.06(+4.14%)
Apr 26, 2012 1.290 1.480 1.290 1.450 670,059 -0.04(-2.68%)
Apr 25, 2012 1.500 1.570 1.470 1.490 380,208 +0.03(+2.05%)
Apr 24, 2012 1.450 1.590 1.400 1.460 508,980 +0.00(+0.00%)
Apr 23, 2012 1.450 1.480 1.440 1.460 189,410 -0.02(-1.35%)
Apr 20, 2012 1.480 1.510 1.480 1.480 196,923 +0.00(+0.00%)
Apr 19, 2012 1.500 1.540 1.470 1.480 245,153 -0.02(-1.33%)
Apr 18, 2012 1.500 1.540 1.490 1.500 189,365 +0.00(+0.00%)
Apr 17, 2012 1.550 1.620 1.500 1.500 259,384 -0.05(-3.23%)
Apr 16, 2012 1.580 1.620 1.520 1.550 160,202 +0.01(+0.65%)
Apr 13, 2012 1.600 1.650 1.540 1.540 331,408 -0.10(-6.10%)
Apr 12, 2012 1.620 1.670 1.570 1.640 193,679 +0.00(+0.00%)
Apr 11, 2012 1.590 1.660 1.500 1.640 576,125 +0.06(+3.80%)
Apr 10, 2012 1.720 1.775 1.550 1.580 602,421 -0.14(-8.14%)
Apr 09, 2012 1.750 1.760 1.640 1.720 499,160 -0.10(-5.49%)
Apr 05, 2012 1.890 1.900 1.760 1.820 835,872 -0.07(-3.70%)
Apr 04, 2012 1.930 2.000 1.880 1.890 1,008,740 -0.14(-6.90%)
Apr 03, 2012 2.090 2.090 1.910 2.030 837,834 -0.08(-3.79%)
Apr 02, 2012 2.080 2.190 2.080 2.110 529,607 -0.04(-1.86%)
Mar 30, 2012 2.160 2.230 2.120 2.150 979,104 +0.02(+0.94%)
Mar 29, 2012 2.150 2.190 2.100 2.130 362,058 -0.05(-2.29%)
Mar 28, 2012 2.210 2.230 2.130 2.180 355,078 -0.02(-0.91%)
Mar 27, 2012 2.180 2.230 2.150 2.200 483,409 +0.06(+2.80%)
Mar 26, 2012 2.230 2.250 2.080 2.140 792,714 -0.04(-1.83%)
Mar 23, 2012 2.270 2.270 2.160 2.180 625,416 -0.09(-3.96%)
Mar 22, 2012 2.260 2.300 2.210 2.270 1,168,664 +0.02(+0.89%)
Mar 21, 2012 2.100 2.270 2.100 2.250 1,521,142 +0.18(+8.70%)
Mar 20, 2012 1.860 2.220 1.860 2.070 2,840,118 +0.20(+10.70%)
Mar 19, 2012 1.860 1.920 1.850 1.870 403,336 +0.00(+0.00%)
Mar 16, 2012 1.920 1.950 1.830 1.870 538,722 -0.05(-2.60%)
Mar 15, 2012 2.000 2.000 1.880 1.920 479,553 -0.07(-3.52%)
Mar 14, 2012 2.010 2.025 1.870 1.990 1,317,473 -0.05(-2.45%)
Mar 13, 2012 1.750 2.060 1.710 2.040 3,357,847 +0.33(+19.30%)
Mar 12, 2012 1.600 1.720 1.600 1.710 706,103 +0.11(+6.87%)
Mar 09, 2012 1.590 1.650 1.590 1.600 169,733 +0.00(+0.00%)
Mar 08, 2012 1.580 1.610 1.520 1.600 257,307 +0.03(+1.91%)
Mar 07, 2012 1.480 1.580 1.480 1.570 191,985 +0.09(+6.08%)
Mar 06, 2012 1.520 1.570 1.440 1.480 395,541 -0.08(-5.13%)
Mar 05, 2012 1.600 1.600 1.520 1.560 236,212 -0.03(-1.89%)
Mar 02, 2012 1.650 1.670 1.580 1.590 189,383 -0.06(-3.64%)
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.