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, 2011 1.410 1.430 1.360 1.360 198,400 -0.04(-2.86%)
Aug 30, 2011 1.430 1.430 1.340 1.400 185,715 +0.00(+0.00%)
Aug 29, 2011 1.290 1.430 1.273 1.400 285,219 +0.14(+11.11%)
Aug 26, 2011 1.250 1.280 1.250 1.260 177,963 -0.01(-0.79%)
Aug 25, 2011 1.280 1.290 1.220 1.270 105,870 +0.02(+1.60%)
Aug 24, 2011 1.270 1.330 1.220 1.250 533,701 +0.00(+0.00%)
Aug 23, 2011 1.260 1.330 1.250 1.250 398,380 -0.01(-0.79%)
Aug 22, 2011 1.380 1.400 1.260 1.260 392,792 -0.08(-5.97%)
Aug 19, 2011 1.380 1.400 1.320 1.340 367,627 -0.07(-4.96%)
Aug 18, 2011 1.490 1.490 1.380 1.410 499,862 -0.10(-6.62%)
Aug 17, 2011 1.500 1.520 1.480 1.510 133,929 +0.01(+0.67%)
Aug 16, 2011 1.450 1.500 1.430 1.500 124,128 +0.03(+2.04%)
Aug 15, 2011 1.420 1.490 1.400 1.470 135,583 +0.06(+4.26%)
Aug 12, 2011 1.370 1.420 1.350 1.410 152,737 +0.05(+3.68%)
Aug 11, 2011 1.340 1.370 1.190 1.360 459,570 +0.01(+0.74%)
Aug 10, 2011 1.400 1.450 1.330 1.350 256,115 -0.05(-3.57%)
Aug 09, 2011 1.427 1.540 1.320 1.400 941,708 +0.09(+6.87%)
Aug 08, 2011 1.120 1.560 1.110 1.310 943,404 -0.03(-2.24%)
Aug 05, 2011 1.520 1.540 1.200 1.340 492,864 -0.16(-10.37%)
Aug 04, 2011 1.600 1.610 1.440 1.495 395,545 -0.10(-6.56%)
Aug 03, 2011 1.570 1.620 1.540 1.600 131,443 +0.04(+2.56%)
Aug 02, 2011 1.630 1.660 1.550 1.560 170,172 -0.08(-4.88%)
Aug 01, 2011 1.650 1.690 1.630 1.640 75,358 +0.01(+0.61%)
Jul 29, 2011 1.630 1.640 1.560 1.630 206,145 +0.01(+0.62%)
Jul 28, 2011 1.560 1.690 1.550 1.620 325,552 +0.05(+3.18%)
Jul 27, 2011 1.660 1.690 1.570 1.570 347,350 -0.10(-5.99%)
Jul 26, 2011 1.670 1.730 1.660 1.670 144,711 +0.00(+0.00%)
Jul 25, 2011 1.660 1.770 1.660 1.670 199,224 +0.00(+0.00%)
Jul 22, 2011 1.670 1.700 1.650 1.670 127,375 -0.01(-0.60%)
Jul 21, 2011 1.690 1.690 1.640 1.680 129,832 +0.02(+1.20%)
Jul 20, 2011 1.680 1.697 1.660 1.660 66,880 +0.02(+1.22%)
Jul 19, 2011 1.700 1.700 1.620 1.640 157,316 -0.03(-1.80%)
Jul 18, 2011 1.680 1.720 1.670 1.670 91,992 -0.03(-1.76%)
Jul 15, 2011 1.710 1.732 1.660 1.700 119,629 +0.00(+0.00%)
Jul 14, 2011 1.710 1.750 1.680 1.700 140,269 -0.01(-0.58%)
Jul 13, 2011 1.690 1.780 1.690 1.710 184,464 +0.03(+1.79%)
Jul 12, 2011 1.650 1.700 1.640 1.680 152,611 -0.02(-1.18%)
Jul 11, 2011 1.810 1.840 1.660 1.700 250,875 -0.13(-7.10%)
Jul 08, 2011 1.860 1.870 1.790 1.830 169,758 -0.03(-1.61%)
Jul 07, 2011 1.810 1.900 1.760 1.860 210,884 +0.07(+3.91%)
Jul 06, 2011 1.860 1.900 1.760 1.790 211,759 -0.04(-2.19%)
Jul 05, 2011 1.700 1.830 1.700 1.830 309,778 +0.12(+7.02%)
Jul 01, 2011 1.650 1.750 1.650 1.710 214,067 +0.08(+4.91%)
Jun 30, 2011 1.630 1.704 1.610 1.630 231,802 +0.01(+0.62%)
Jun 29, 2011 1.650 1.690 1.600 1.620 277,229 +0.02(+1.25%)
Jun 28, 2011 1.570 1.610 1.550 1.600 218,627 +0.03(+1.91%)
Jun 27, 2011 1.600 1.611 1.540 1.570 251,418 -0.05(-3.09%)
Jun 24, 2011 1.600 1.620 1.550 1.620 168,440 +0.01(+0.62%)
Jun 23, 2011 1.570 1.620 1.560 1.610 89,308 +0.01(+0.63%)
Jun 22, 2011 1.600 1.680 1.600 1.600 253,131 +0.00(+0.00%)
Jun 21, 2011 1.630 1.690 1.600 1.600 202,898 -0.01(-0.62%)
Jun 20, 2011 1.630 1.640 1.480 1.610 298,930 +0.09(+5.92%)
Jun 17, 2011 1.640 1.660 1.510 1.520 455,486 -0.11(-6.75%)
Jun 16, 2011 1.700 1.770 1.600 1.630 264,576 -0.08(-4.68%)
Jun 15, 2011 1.750 1.870 1.710 1.710 219,557 -0.05(-2.84%)
Jun 14, 2011 1.750 1.790 1.700 1.760 173,181 +0.02(+1.15%)
Jun 13, 2011 1.770 1.800 1.700 1.740 294,277 -0.01(-0.57%)
Jun 10, 2011 1.640 1.780 1.610 1.750 654,261 +0.10(+6.06%)
Jun 09, 2011 1.660 1.690 1.650 1.650 277,386 -0.01(-0.60%)
Jun 08, 2011 1.650 1.690 1.600 1.660 387,193 +0.01(+0.61%)
Jun 07, 2011 1.740 1.740 1.590 1.650 570,631 -0.06(-3.51%)
Jun 06, 2011 1.860 1.880 1.670 1.710 907,671 -0.19(-10.00%)
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.