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 (%)
Aug 31, 2009 5.860 5.990 5.800 5.840 976,900 -0.14(-2.34%)
Aug 28, 2009 6.130 6.140 5.910 5.980 988,328 -0.07(-1.16%)
Aug 27, 2009 6.140 6.178 5.920 6.050 1,201,569 -0.10(-1.63%)
Aug 26, 2009 6.080 6.260 5.960 6.150 1,536,297 +0.11(+1.82%)
Aug 25, 2009 6.290 6.290 5.950 6.040 1,554,960 -0.19(-3.05%)
Aug 24, 2009 5.750 6.400 5.650 6.230 3,712,123 +0.59(+10.46%)
Aug 21, 2009 5.790 5.960 5.310 5.640 2,159,486 -0.09(-1.57%)
Aug 20, 2009 5.810 5.840 5.610 5.730 898,589 -0.07(-1.21%)
Aug 19, 2009 5.660 5.850 5.570 5.800 1,097,298 +0.05(+0.87%)
Aug 18, 2009 5.750 5.950 5.580 5.750 1,316,739 +0.02(+0.35%)
Aug 17, 2009 5.770 5.980 5.500 5.730 1,894,258 -0.49(-7.88%)
Aug 14, 2009 6.200 6.490 6.050 6.220 2,782,245 +0.11(+1.80%)
Aug 13, 2009 5.390 6.600 5.220 6.110 6,580,353 +0.82(+15.50%)
Aug 12, 2009 5.480 5.580 5.210 5.290 1,146,523 -0.09(-1.67%)
Aug 11, 2009 5.500 5.630 5.110 5.380 1,943,813 +0.02(+0.37%)
Aug 10, 2009 4.640 5.540 4.640 5.360 3,603,850 +0.74(+16.02%)
Aug 07, 2009 4.500 4.760 4.370 4.620 1,302,535 +0.25(+5.72%)
Aug 06, 2009 4.410 4.500 4.100 4.370 1,762,036 -0.37(-7.74%)
Aug 05, 2009 4.930 4.940 4.400 4.737 1,553,194 -0.16(-3.34%)
Aug 04, 2009 4.770 5.070 4.710 4.900 2,678,058 +0.23(+4.93%)
Aug 03, 2009 4.400 4.819 4.250 4.670 2,088,267 +0.60(+14.74%)
Jul 31, 2009 4.510 4.510 3.830 4.070 1,475,515 -0.43(-9.56%)
Jul 30, 2009 4.530 4.700 4.260 4.500 1,820,892 +0.11(+2.51%)
Jul 29, 2009 4.240 4.840 4.200 4.390 2,744,190 +0.01(+0.23%)
Jul 28, 2009 4.590 4.630 3.970 4.380 3,389,668 -0.02(-0.45%)
Jul 27, 2009 4.740 5.240 4.100 4.400 13,046,502 +0.99(+29.03%)
Jul 24, 2009 2.600 3.750 2.600 3.410 3,450,961 +0.81(+31.15%)
Jul 23, 2009 2.470 2.710 2.450 2.600 596,939 +0.18(+7.44%)
Jul 22, 2009 2.400 2.520 2.360 2.420 493,100 -0.02(-0.82%)
Jul 21, 2009 2.420 2.450 2.360 2.440 408,933 +0.10(+4.27%)
Jul 20, 2009 2.340 2.450 2.290 2.340 355,040 +0.05(+2.18%)
Jul 17, 2009 2.250 2.360 2.210 2.290 313,034 +0.08(+3.62%)
Jul 16, 2009 2.120 2.280 2.060 2.210 243,906 +0.11(+5.24%)
Jul 15, 2009 2.150 2.150 2.090 2.100 148,813 +0.04(+1.94%)
Jul 14, 2009 2.070 2.140 1.980 2.060 99,159 +0.00(+0.00%)
Jul 13, 2009 2.040 2.140 1.970 2.060 155,472 +0.05(+2.49%)
Jul 10, 2009 2.010 2.050 1.960 2.010 28,958 +0.03(+1.52%)
Jul 09, 2009 1.920 2.040 1.920 1.980 92,124 +0.05(+2.59%)
Jul 08, 2009 2.000 2.010 1.860 1.930 220,608 -0.07(-3.50%)
Jul 07, 2009 1.930 2.150 1.930 2.000 106,735 +0.08(+4.17%)
Jul 06, 2009 2.010 2.040 1.900 1.920 161,700 -0.09(-4.48%)
Jul 02, 2009 2.040 2.090 2.000 2.010 74,492 -0.13(-6.07%)
Jul 01, 2009 2.190 2.190 2.100 2.140 84,206 -0.05(-2.28%)
Jun 30, 2009 2.070 2.230 1.990 2.190 155,527 +0.18(+8.96%)
Jun 29, 2009 2.120 2.150 1.970 2.010 241,817 -0.07(-3.37%)
Jun 26, 2009 2.180 2.220 1.990 2.080 5,107,325 -0.11(-5.02%)
Jun 25, 2009 2.120 2.250 1.900 2.190 297,887 +0.26(+13.47%)
Jun 24, 2009 1.970 2.020 1.900 1.930 71,873 -0.01(-0.52%)
Jun 23, 2009 1.970 2.030 1.900 1.940 145,924 -0.03(-1.52%)
Jun 22, 2009 2.210 2.270 1.970 1.970 236,223 -0.26(-11.66%)
Jun 19, 2009 2.260 2.290 2.220 2.230 216,826 +0.03(+1.36%)
Jun 18, 2009 2.240 2.300 2.110 2.200 117,866 +0.01(+0.46%)
Jun 17, 2009 2.260 2.280 2.120 2.190 147,172 -0.01(-0.45%)
Jun 16, 2009 2.200 2.340 2.200 2.200 186,450 -0.03(-1.35%)
Jun 15, 2009 2.120 2.300 2.110 2.230 180,534 +0.07(+3.24%)
Jun 12, 2009 2.210 2.230 2.120 2.160 173,867 -0.01(-0.46%)
Jun 11, 2009 2.340 2.370 2.150 2.170 209,079 -0.11(-4.82%)
Jun 10, 2009 2.320 2.460 2.250 2.280 189,662 +0.00(+0.00%)
Jun 09, 2009 2.360 2.500 2.270 2.280 194,547 -0.06(-2.56%)
Jun 08, 2009 2.280 2.480 2.250 2.340 298,666 -0.13(-5.26%)
Jun 05, 2009 2.490 2.570 2.400 2.470 509,309 +0.10(+4.22%)
Jun 04, 2009 1.980 2.470 1.980 2.370 878,491 +0.40(+20.30%)
Jun 03, 2009 1.960 1.990 1.900 1.970 146,530 +0.01(+0.51%)
Jun 02, 2009 1.960 2.040 1.900 1.960 167,767 -0.01(-0.51%)
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.