Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acadia Pharmaceutica (NQ: ACAD )

16.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Mar 31, 2009 1.070 1.110 0.9500 0.9500 212,840 -0.10(-9.52%)
Mar 30, 2009 1.000 1.070 0.9900 1.050 84,131 -0.10(-8.70%)
Mar 26, 2009 1.070 1.150 1.040 1.150 169,671 +0.11(+10.58%)
Mar 25, 2009 1.000 1.050 0.9500 1.040 134,242 +0.09(+9.47%)
Mar 24, 2009 0.8000 1.080 0.8000 0.9500 86,337 -0.10(-9.52%)
Mar 23, 2009 1.000 1.050 0.9490 1.050 927,363 +0.12(+12.90%)
Mar 20, 2009 1.020 1.020 0.9100 0.9300 122,849 -0.07(-7.00%)
Mar 19, 2009 1.010 1.020 0.9103 1.000 69,586 +0.01(+1.01%)
Mar 18, 2009 0.9800 1.020 0.9700 0.9900 42,824 +0.01(+1.02%)
Mar 17, 2009 0.9700 1.010 0.9499 0.9800 137,744 +0.00(+0.00%)
Mar 16, 2009 1.010 1.010 0.7500 0.9800 94,775 -0.01(-1.01%)
Mar 13, 2009 1.000 1.010 0.9860 0.9900 87,380 -0.01(-1.00%)
Mar 12, 2009 0.9000 1.000 0.8900 1.000 89,653 +0.09(+9.89%)
Mar 11, 2009 1.000 1.000 0.9000 0.9100 64,822 -0.07(-7.14%)
Mar 10, 2009 0.8600 1.000 0.8600 0.9800 206,189 +0.17(+20.99%)
Mar 09, 2009 0.7700 0.8297 0.7700 0.8100 47,360 +0.01(+1.25%)
Mar 06, 2009 0.8000 0.8200 0.7641 0.8000 66,474 +0.01(+1.27%)
Mar 05, 2009 0.8300 0.9100 0.7900 0.7900 149,740 -0.07(-8.14%)
Mar 04, 2009 0.8400 0.8600 0.7900 0.8600 41,815 +0.09(+11.69%)
Mar 02, 2009 0.8100 0.9300 0.7600 0.7700 73,904 -0.06(-7.23%)
Feb 27, 2009 0.7800 0.8357 0.7700 0.8300 128,612 +0.02(+2.47%)
Feb 26, 2009 0.8200 0.8899 0.8100 0.8100 59,786 +0.00(+0.00%)
Feb 25, 2009 0.8800 0.9900 0.8100 0.8100 114,345 -0.09(-10.00%)
Feb 24, 2009 0.8300 1.000 0.8000 0.9000 77,236 +0.09(+11.11%)
Feb 23, 2009 0.8400 0.9700 0.8000 0.8100 82,880 -0.02(-2.41%)
Feb 20, 2009 0.8200 0.9200 0.8200 0.8300 87,329 +0.00(+0.00%)
Feb 19, 2009 0.8800 0.9200 0.8200 0.8300 76,996 -0.04(-4.60%)
Feb 18, 2009 0.9800 0.9800 0.8700 0.8700 58,916 -0.07(-7.45%)
Feb 17, 2009 0.9400 0.9800 0.9300 0.9400 34,518 -0.04(-4.08%)
Feb 13, 2009 0.9800 1.000 0.9299 0.9800 47,748 +0.00(+0.00%)
Feb 12, 2009 0.9600 1.000 0.9400 0.9800 28,733 +0.02(+2.08%)
Feb 11, 2009 0.9500 0.9800 0.9500 0.9600 18,660 +0.01(+1.05%)
Feb 10, 2009 0.9500 1.050 0.9400 0.9500 69,826 -0.02(-2.06%)
Feb 09, 2009 1.010 1.010 0.9500 0.9700 32,676 -0.03(-3.00%)
Feb 06, 2009 0.9900 1.000 0.9799 1.000 59,322 +0.00(+0.00%)
Feb 05, 2009 1.000 1.020 0.9700 1.000 48,513 +0.01(+1.01%)
Feb 04, 2009 1.000 1.030 0.9900 0.9900 30,357 -0.01(-1.00%)
Feb 03, 2009 1.020 1.030 0.9900 1.000 136,994 -0.01(-0.99%)
Feb 02, 2009 0.9800 1.070 0.9800 1.010 148,350 +0.00(+0.00%)
Jan 30, 2009 1.030 1.050 0.9900 1.010 524,575 -0.01(-0.98%)
Jan 29, 2009 1.160 1.160 1.020 1.020 40,564 -0.12(-10.53%)
Jan 28, 2009 1.230 1.230 1.120 1.140 98,305 -0.06(-5.00%)
Jan 27, 2009 1.250 1.250 1.190 1.200 683,743 -0.03(-2.44%)
Jan 26, 2009 1.120 1.250 1.110 1.230 87,905 +0.15(+13.89%)
Jan 23, 2009 1.010 1.180 1.000 1.080 26,295 +0.02(+1.89%)
Jan 22, 2009 1.060 1.150 1.000 1.060 68,162 -0.04(-3.64%)
Jan 21, 2009 1.060 1.110 1.030 1.100 68,688 +0.05(+4.76%)
Jan 20, 2009 1.160 1.190 1.030 1.050 48,193 -0.14(-11.76%)
Jan 16, 2009 1.170 1.200 1.110 1.190 33,289 +0.00(+0.00%)
Jan 15, 2009 1.120 1.190 1.040 1.190 74,218 +0.07(+6.25%)
Jan 14, 2009 1.130 1.260 1.120 1.120 136,319 -0.02(-1.75%)
Jan 13, 2009 1.160 1.230 1.050 1.140 155,451 -0.03(-2.56%)
Jan 12, 2009 1.110 1.220 1.110 1.170 48,619 +0.05(+4.46%)
Jan 09, 2009 1.220 1.220 1.120 1.120 67,747 -0.08(-6.67%)
Jan 08, 2009 1.150 1.210 1.140 1.200 35,509 +0.04(+3.45%)
Jan 07, 2009 1.170 1.210 1.130 1.160 60,837 -0.05(-4.13%)
Jan 06, 2009 1.230 1.230 1.160 1.210 92,674 +0.01(+0.83%)
Jan 05, 2009 1.150 1.200 1.020 1.200 97,637 +0.09(+8.11%)
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.