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, 2008 0.8400 0.9000 0.8300 0.9000 97,086 +0.04(+4.65%)
Dec 30, 2008 0.8400 0.8900 0.8300 0.8600 299,937 +0.02(+2.38%)
Dec 29, 2008 0.8700 0.8700 0.8300 0.8400 883,732 +0.00(+0.00%)
Dec 26, 2008 0.8000 0.8900 0.8000 0.8400 55,046 -0.01(-1.18%)
Dec 24, 2008 0.8500 0.8900 0.8200 0.8500 133,328 +0.00(+0.00%)
Dec 23, 2008 0.8700 0.9100 0.8500 0.8500 93,191 +0.00(+0.00%)
Dec 22, 2008 0.8600 0.9400 0.8200 0.8500 242,122 +0.00(+0.00%)
Dec 19, 2008 1.010 1.090 0.8400 0.8500 389,557 -0.12(-12.37%)
Dec 18, 2008 1.100 1.100 0.9200 0.9700 252,337 -0.05(-4.90%)
Dec 17, 2008 1.130 1.150 0.9900 1.020 196,154 -0.13(-11.30%)
Dec 16, 2008 1.170 1.300 1.080 1.150 117,892 +0.01(+0.88%)
Dec 15, 2008 1.250 1.290 1.130 1.140 65,115 -0.15(-11.63%)
Dec 12, 2008 1.160 1.315 1.150 1.290 64,065 +0.09(+7.50%)
Dec 11, 2008 1.340 1.460 1.200 1.200 83,576 -0.16(-11.76%)
Dec 10, 2008 1.420 1.650 1.280 1.360 97,909 -0.03(-2.16%)
Dec 09, 2008 1.600 1.700 1.390 1.390 175,202 -0.23(-14.20%)
Dec 08, 2008 1.550 1.690 1.520 1.620 137,236 +0.11(+7.28%)
Dec 05, 2008 1.420 1.550 1.380 1.510 78,190 +0.06(+4.14%)
Dec 04, 2008 1.310 1.470 1.310 1.450 61,616 +0.12(+9.02%)
Dec 03, 2008 1.300 1.630 1.190 1.330 88,227 +0.01(+0.76%)
Dec 02, 2008 1.060 1.380 1.043 1.320 57,755 +0.29(+28.16%)
Dec 01, 2008 1.240 1.440 1.020 1.030 143,839 -0.25(-19.53%)
Nov 28, 2008 1.280 1.440 1.260 1.280 53,180 -0.02(-1.54%)
Nov 26, 2008 1.110 1.310 0.7500 1.300 84,517 +0.15(+13.04%)
Nov 25, 2008 1.020 1.300 0.9500 1.150 517,348 +0.15(+15.00%)
Nov 24, 2008 0.8800 1.050 0.8800 1.000 339,716 +0.14(+16.28%)
Nov 21, 2008 0.8400 0.9400 0.7200 0.8600 500,059 +0.03(+3.61%)
Nov 20, 2008 0.9900 1.050 0.8000 0.8300 258,129 -0.16(-16.16%)
Nov 19, 2008 1.180 1.230 0.9900 0.9900 77,836 -0.20(-16.81%)
Nov 18, 2008 1.410 1.580 1.190 1.190 109,839 -0.21(-15.00%)
Nov 17, 2008 1.410 1.740 1.400 1.400 56,828 -0.03(-2.10%)
Nov 14, 2008 1.660 1.830 1.430 1.430 42,687 -0.27(-15.88%)
Nov 13, 2008 1.460 1.730 1.400 1.700 118,306 +0.25(+17.24%)
Nov 12, 2008 1.690 1.770 1.440 1.450 57,359 -0.27(-15.70%)
Nov 11, 2008 1.820 1.870 1.710 1.720 100,865 -0.10(-5.49%)
Nov 10, 2008 1.900 1.940 1.800 1.820 72,266 -0.02(-1.09%)
Nov 07, 2008 1.850 1.960 1.740 1.840 55,164 +0.02(+1.10%)
Nov 06, 2008 1.870 1.940 1.790 1.820 91,907 +0.00(+0.00%)
Nov 05, 2008 1.980 2.040 1.790 1.820 59,363 -0.15(-7.61%)
Nov 04, 2008 1.980 2.000 1.930 1.970 73,125 +0.08(+4.23%)
Nov 03, 2008 1.900 1.940 1.820 1.890 52,604 -0.01(-0.53%)
Oct 31, 2008 1.870 1.970 1.850 1.900 138,227 +0.02(+1.06%)
Oct 30, 2008 1.830 1.980 1.720 1.880 130,297 +0.12(+6.82%)
Oct 29, 2008 1.650 1.860 1.350 1.760 140,388 +0.11(+6.67%)
Oct 28, 2008 1.450 1.700 1.330 1.650 372,057 +0.24(+17.02%)
Oct 27, 2008 1.480 1.590 1.410 1.410 164,243 -0.07(-4.73%)
Oct 24, 2008 1.410 1.520 1.400 1.480 141,744 -0.02(-1.33%)
Oct 23, 2008 1.650 1.750 1.470 1.500 113,526 -0.14(-8.54%)
Oct 22, 2008 1.740 1.790 1.640 1.640 57,124 -0.15(-8.38%)
Oct 21, 2008 1.970 2.000 1.780 1.790 79,693 -0.21(-10.50%)
Oct 20, 2008 1.920 2.000 1.870 2.000 137,058 +0.13(+6.95%)
Oct 17, 2008 1.890 2.080 1.450 1.870 130,680 -0.10(-5.08%)
Oct 16, 2008 1.790 2.050 1.760 1.970 165,731 +0.11(+5.91%)
Oct 15, 2008 2.250 2.250 1.820 1.860 178,577 -0.38(-16.96%)
Oct 14, 2008 2.490 2.500 2.160 2.240 171,801 -0.19(-7.82%)
Oct 13, 2008 1.620 2.450 1.620 2.430 212,265 +0.92(+60.93%)
Oct 10, 2008 1.130 1.520 1.110 1.510 252,100 +0.26(+20.80%)
Oct 09, 2008 1.470 1.678 1.180 1.250 532,297 -0.19(-13.19%)
Oct 08, 2008 1.500 1.590 1.320 1.440 163,364 -0.08(-5.26%)
Oct 07, 2008 1.810 2.100 1.510 1.520 238,245 -0.25(-14.12%)
Oct 06, 2008 2.080 2.300 1.700 1.770 166,190 -0.33(-15.71%)
Oct 03, 2008 2.540 2.800 2.090 2.100 737,178 -0.40(-16.00%)
Oct 02, 2008 2.670 2.890 2.500 2.500 206,170 -0.19(-7.06%)
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.