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 29, 2006 8.850 8.930 8.720 8.790 156,587 -0.10(-1.12%)
Dec 28, 2006 9.050 9.100 8.820 8.890 117,650 -0.19(-2.09%)
Dec 27, 2006 9.100 9.230 8.980 9.080 148,918 +0.02(+0.22%)
Dec 26, 2006 8.890 9.100 8.880 9.060 73,559 +0.14(+1.57%)
Dec 22, 2006 8.840 8.980 8.840 8.920 42,582 -0.08(-0.89%)
Dec 21, 2006 9.010 9.040 8.790 9.000 88,264 +0.02(+0.22%)
Dec 20, 2006 8.980 9.060 8.900 8.980 86,327 +0.06(+0.67%)
Dec 19, 2006 9.180 9.230 8.890 8.920 125,687 -0.34(-3.67%)
Dec 18, 2006 9.250 9.500 9.170 9.260 220,343 +0.10(+1.09%)
Dec 15, 2006 9.260 9.500 9.100 9.160 194,432 -0.09(-0.97%)
Dec 14, 2006 9.190 9.500 9.190 9.250 142,254 +0.10(+1.09%)
Dec 13, 2006 8.780 9.200 8.780 9.150 232,699 +0.39(+4.45%)
Dec 12, 2006 8.930 8.950 8.620 8.760 114,284 -0.21(-2.34%)
Dec 11, 2006 8.980 9.000 8.870 8.970 113,397 +0.01(+0.11%)
Dec 08, 2006 8.960 9.190 8.870 8.960 84,533 -0.04(-0.44%)
Dec 07, 2006 9.050 9.120 8.970 9.000 111,064 -0.07(-0.77%)
Dec 06, 2006 9.100 9.120 9.020 9.070 101,641 -0.05(-0.55%)
Dec 05, 2006 9.150 9.200 9.020 9.120 114,703 -0.07(-0.76%)
Dec 04, 2006 9.240 9.350 9.110 9.190 82,395 -0.10(-1.08%)
Dec 01, 2006 9.450 9.450 9.070 9.290 91,119 -0.07(-0.75%)
Nov 30, 2006 9.150 9.510 9.060 9.360 158,000 +0.18(+1.96%)
Nov 29, 2006 9.000 9.240 8.880 9.180 235,577 +0.20(+2.23%)
Nov 28, 2006 9.010 9.083 8.700 8.980 125,535 -0.06(-0.66%)
Nov 27, 2006 9.210 9.300 8.990 9.040 155,043 -0.26(-2.80%)
Nov 24, 2006 9.240 9.460 9.180 9.300 41,584 -0.02(-0.21%)
Nov 22, 2006 9.720 9.750 9.200 9.320 134,038 -0.42(-4.31%)
Nov 21, 2006 9.800 9.910 9.720 9.740 66,576 -0.06(-0.61%)
Nov 20, 2006 9.700 9.800 9.520 9.800 75,767 +0.06(+0.62%)
Nov 17, 2006 9.840 9.840 9.500 9.740 98,800 -0.10(-1.02%)
Nov 16, 2006 9.820 9.950 9.741 9.840 77,093 +0.04(+0.41%)
Nov 15, 2006 9.610 9.830 9.610 9.800 99,958 +0.20(+2.08%)
Nov 14, 2006 9.170 9.600 9.120 9.600 129,535 +0.41(+4.46%)
Nov 13, 2006 9.230 9.420 9.050 9.190 247,938 -0.10(-1.08%)
Nov 10, 2006 9.430 9.430 9.150 9.290 222,770 -0.16(-1.69%)
Nov 09, 2006 9.810 9.810 9.400 9.450 193,411 -0.31(-3.18%)
Nov 08, 2006 9.920 9.920 9.650 9.760 137,711 -0.17(-1.71%)
Nov 07, 2006 10.44 10.44 9.760 9.930 272,574 -0.47(-4.52%)
Nov 06, 2006 9.980 10.44 9.850 10.40 235,197 +0.57(+5.80%)
Nov 03, 2006 9.350 9.880 9.260 9.830 173,950 +0.53(+5.70%)
Nov 02, 2006 9.080 9.470 9.070 9.300 176,116 +0.13(+1.42%)
Nov 01, 2006 9.540 9.580 9.160 9.170 127,396 -0.31(-3.27%)
Oct 31, 2006 9.450 9.600 9.390 9.480 95,432 +0.03(+0.32%)
Oct 30, 2006 9.570 9.580 9.290 9.450 113,643 -0.12(-1.25%)
Oct 27, 2006 9.680 9.932 9.540 9.570 414,643 -0.10(-1.03%)
Oct 26, 2006 9.380 9.720 9.300 9.670 158,559 +0.32(+3.42%)
Oct 25, 2006 9.540 9.580 9.240 9.350 146,710 -0.15(-1.58%)
Oct 24, 2006 9.800 9.870 9.480 9.500 136,912 -0.30(-3.06%)
Oct 23, 2006 9.990 10.05 9.720 9.800 121,032 -0.24(-2.39%)
Oct 20, 2006 10.47 10.47 9.890 10.04 127,102 -0.36(-3.46%)
Oct 19, 2006 10.41 10.55 10.27 10.40 103,532 -0.01(-0.10%)
Oct 18, 2006 10.30 10.52 10.12 10.41 169,037 +0.21(+2.06%)
Oct 17, 2006 10.00 10.29 9.980 10.20 191,080 +0.19(+1.90%)
Oct 16, 2006 10.18 10.19 9.900 10.01 228,782 -0.09(-0.89%)
Oct 13, 2006 9.870 10.33 9.850 10.10 310,371 +0.29(+2.96%)
Oct 12, 2006 9.390 9.850 9.320 9.810 195,911 +0.48(+5.14%)
Oct 11, 2006 9.600 9.600 9.190 9.330 113,736 -0.18(-1.89%)
Oct 10, 2006 9.340 9.660 9.340 9.510 139,519 +0.24(+2.59%)
Oct 09, 2006 8.800 9.350 8.800 9.270 244,087 +0.42(+4.75%)
Oct 06, 2006 8.910 9.002 8.810 8.850 88,673 -0.12(-1.34%)
Oct 05, 2006 8.690 9.100 8.650 8.970 204,238 +0.32(+3.70%)
Oct 04, 2006 8.380 8.670 8.300 8.650 103,721 +0.28(+3.35%)
Oct 03, 2006 8.280 8.470 8.100 8.370 130,632 +0.03(+0.36%)
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.