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, 2004 6.250 6.450 6.250 6.450 10,900 +0.25(+4.03%)
Aug 30, 2004 6.000 6.240 5.901 6.200 13,900 +0.29(+4.91%)
Aug 27, 2004 5.810 5.980 5.810 5.910 6,500 -0.03(-0.51%)
Aug 26, 2004 5.700 6.000 5.150 5.940 36,300 +0.23(+4.03%)
Aug 25, 2004 5.649 6.000 5.600 5.710 67,800 +0.11(+1.96%)
Aug 24, 2004 5.700 5.700 5.400 5.600 2,200 -0.10(-1.75%)
Aug 23, 2004 5.699 5.700 5.300 5.700 3,300 +0.00(+0.00%)
Aug 20, 2004 5.500 5.730 5.000 5.700 1,004,904 +0.10(+1.79%)
Aug 19, 2004 5.700 5.700 5.451 5.600 2,200 -0.10(-1.75%)
Aug 18, 2004 5.700 5.700 5.700 5.700 900 +0.00(+0.00%)
Aug 17, 2004 5.300 5.750 5.270 5.700 9,800 +0.42(+7.95%)
Aug 16, 2004 5.160 5.470 5.140 5.280 3,600 -0.17(-3.03%)
Aug 13, 2004 5.350 5.445 5.140 5.445 1,900 -0.02(-0.46%)
Aug 12, 2004 5.400 5.470 5.400 5.470 400 +0.35(+6.84%)
Aug 11, 2004 5.130 5.380 5.120 5.120 700 -0.34(-6.23%)
Aug 10, 2004 5.200 5.460 5.100 5.460 4,500 +0.31(+6.02%)
Aug 09, 2004 5.070 5.301 5.060 5.150 3,800 -0.24(-4.45%)
Aug 06, 2004 5.230 5.390 4.950 5.390 9,700 +0.16(+3.06%)
Aug 05, 2004 5.800 5.800 5.200 5.230 15,600 -0.62(-10.60%)
Aug 04, 2004 5.960 6.020 5.750 5.850 17,500 -0.11(-1.85%)
Aug 03, 2004 6.330 6.480 5.900 5.960 10,500 -0.29(-4.64%)
Aug 02, 2004 6.000 6.250 6.000 6.250 700 +0.03(+0.48%)
Jul 30, 2004 6.151 6.340 6.100 6.220 23,200 -0.07(-1.11%)
Jul 29, 2004 6.080 6.300 5.980 6.290 10,100 +0.00(+0.00%)
Jul 28, 2004 6.150 6.300 6.150 6.290 33,400 -0.01(-0.16%)
Jul 27, 2004 6.290 6.300 6.110 6.300 32,100 +0.19(+3.11%)
Jul 26, 2004 5.970 6.400 5.970 6.110 8,800 -0.06(-0.97%)
Jul 23, 2004 6.300 6.300 6.020 6.170 1,500 -0.13(-2.06%)
Jul 22, 2004 6.200 6.300 6.000 6.300 33,700 +0.29(+4.83%)
Jul 21, 2004 6.020 6.301 6.000 6.010 19,500 -0.19(-3.06%)
Jul 20, 2004 6.030 6.200 6.000 6.200 2,200 +0.17(+2.82%)
Jul 19, 2004 6.050 6.300 6.000 6.030 5,400 -0.27(-4.29%)
Jul 16, 2004 6.350 6.350 6.050 6.300 900 +0.10(+1.61%)
Jul 15, 2004 6.150 6.350 6.000 6.200 6,700 +0.05(+0.81%)
Jul 14, 2004 6.150 6.150 6.150 6.150 100 -0.15(-2.40%)
Jul 13, 2004 6.300 6.400 6.060 6.301 6,000 -0.08(-1.24%)
Jul 12, 2004 6.250 6.500 6.250 6.380 6,900 +0.38(+6.33%)
Jul 09, 2004 6.010 6.010 6.000 6.000 2,500 -0.07(-1.15%)
Jul 08, 2004 6.300 6.300 6.000 6.070 2,300 -0.01(-0.16%)
Jul 07, 2004 6.170 6.170 6.070 6.080 1,800 -0.07(-1.14%)
Jul 06, 2004 6.151 6.249 6.150 6.150 2,500 -0.15(-2.38%)
Jul 02, 2004 6.350 6.350 6.130 6.300 1,600 +0.00(+0.00%)
Jul 01, 2004 6.320 6.390 6.250 6.300 3,100 +0.10(+1.61%)
Jun 30, 2004 6.270 6.270 6.130 6.200 3,400 -0.07(-1.12%)
Jun 29, 2004 6.398 6.499 6.180 6.270 13,400 +0.12(+1.95%)
Jun 28, 2004 6.440 6.440 5.990 6.150 8,000 +0.15(+2.50%)
Jun 25, 2004 6.479 6.479 6.000 6.000 1,600 -0.20(-3.23%)
Jun 24, 2004 6.250 6.300 6.010 6.200 13,700 -0.20(-3.13%)
Jun 23, 2004 6.840 6.840 6.100 6.400 14,500 +0.05(+0.79%)
Jun 22, 2004 6.600 6.750 6.350 6.350 16,000 -0.25(-3.79%)
Jun 21, 2004 6.810 6.890 6.550 6.600 13,600 -0.02(-0.30%)
Jun 18, 2004 6.950 6.950 6.510 6.620 15,300 -0.23(-3.36%)
Jun 17, 2004 6.500 6.920 6.300 6.850 133,400 +0.45(+7.03%)
Jun 16, 2004 6.400 6.700 6.260 6.400 24,200 +0.00(+0.00%)
Jun 15, 2004 6.110 6.700 6.100 6.400 42,800 +0.20(+3.23%)
Jun 14, 2004 6.150 6.230 6.050 6.200 45,500 +0.10(+1.64%)
Jun 10, 2004 6.200 6.202 5.790 6.100 48,500 +0.14(+2.35%)
Jun 09, 2004 6.300 6.300 5.960 5.960 48,100 -0.14(-2.30%)
Jun 08, 2004 6.490 6.490 6.060 6.100 52,000 +0.00(+0.00%)
Jun 07, 2004 6.102 6.299 6.000 6.100 92,000 +0.08(+1.33%)
Jun 04, 2004 6.600 6.600 6.000 6.020 94,100 -0.23(-3.68%)
Jun 03, 2004 6.250 6.500 6.249 6.250 30,800 -0.05(-0.79%)
Jun 02, 2004 6.401 6.450 6.250 6.300 34,900 -0.20(-3.08%)
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.