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

Acadia Pharmaceutica (NQ: ACAD )

16.82 -0.25 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Feb 26, 2010 1.280 1.310 1.250 1.310 213,919 +0.04(+3.15%)
Feb 25, 2010 1.280 1.300 1.250 1.270 266,346 +0.00(+0.00%)
Feb 24, 2010 1.320 1.320 1.270 1.270 118,461 -0.04(-3.05%)
Feb 23, 2010 1.300 1.310 1.270 1.310 253,996 +0.00(+0.00%)
Feb 22, 2010 1.290 1.320 1.290 1.310 206,862 -0.01(-0.76%)
Feb 19, 2010 1.310 1.330 1.300 1.320 93,559 -0.02(-1.49%)
Feb 18, 2010 1.300 1.350 1.300 1.340 261,280 +0.01(+0.75%)
Feb 17, 2010 1.350 1.350 1.280 1.330 328,594 -0.01(-0.75%)
Feb 16, 2010 1.370 1.370 1.290 1.340 339,895 -0.05(-3.60%)
Feb 12, 2010 1.280 1.390 1.390 1.390 390,700 +0.11(+8.59%)
Feb 11, 2010 1.280 1.320 1.260 1.280 407,173 +0.00(+0.00%)
Feb 10, 2010 1.260 1.300 1.260 1.280 348,001 -0.02(-1.54%)
Feb 09, 2010 1.280 1.320 1.250 1.300 383,078 +0.03(+2.36%)
Feb 08, 2010 1.380 1.420 1.240 1.270 981,165 -0.11(-7.97%)
Feb 05, 2010 1.330 1.380 1.300 1.380 352,095 +0.02(+1.47%)
Feb 04, 2010 1.460 1.460 1.310 1.360 756,252 -0.10(-6.85%)
Feb 03, 2010 1.420 1.530 1.390 1.460 1,643,900 +0.06(+4.29%)
Feb 02, 2010 1.320 1.410 1.290 1.400 596,768 +0.05(+3.70%)
Feb 01, 2010 1.250 1.360 1.230 1.350 615,220 +0.10(+8.00%)
Jan 29, 2010 1.300 1.300 1.240 1.250 498,030 -0.05(-3.85%)
Jan 28, 2010 1.240 1.300 1.210 1.300 572,839 +0.03(+2.36%)
Jan 27, 2010 1.280 1.310 1.230 1.270 335,742 +0.02(+1.60%)
Jan 26, 2010 1.270 1.320 1.250 1.250 287,786 -0.05(-3.85%)
Jan 25, 2010 1.330 1.332 1.270 1.300 438,169 -0.04(-2.99%)
Jan 22, 2010 1.360 1.370 1.320 1.340 325,050 -0.04(-2.90%)
Jan 21, 2010 1.390 1.390 1.330 1.380 337,952 +0.01(+0.73%)
Jan 20, 2010 1.380 1.420 1.350 1.370 294,966 -0.02(-1.44%)
Jan 19, 2010 1.430 1.460 1.360 1.390 585,287 -0.06(-4.14%)
Jan 15, 2010 1.520 1.450 1.450 1.450 824,400 -0.10(-6.45%)
Jan 14, 2010 1.400 1.620 1.370 1.550 2,250,164 +0.15(+10.71%)
Jan 13, 2010 1.440 1.440 1.360 1.400 349,676 -0.01(-0.71%)
Jan 12, 2010 1.480 1.480 1.410 1.410 323,233 -0.06(-4.08%)
Jan 11, 2010 1.470 1.470 1.410 1.470 598,207 +0.03(+2.08%)
Jan 08, 2010 1.390 1.470 1.340 1.440 1,189,684 +0.07(+5.11%)
Jan 07, 2010 1.310 1.370 1.310 1.370 441,498 +0.04(+3.01%)
Jan 06, 2010 1.360 1.370 1.300 1.330 341,429 -0.01(-0.75%)
Jan 05, 2010 1.360 1.380 1.320 1.340 337,497 -0.02(-1.47%)
Jan 04, 2010 1.320 1.360 1.300 1.360 300,329 +0.04(+3.03%)
Dec 31, 2009 1.260 1.320 1.320 1.320 598,900 +0.03(+2.33%)
Dec 30, 2009 1.320 1.330 1.260 1.290 531,128 -0.06(-4.44%)
Dec 29, 2009 1.330 1.350 1.320 1.350 312,876 +0.02(+1.50%)
Dec 28, 2009 1.370 1.380 1.320 1.330 453,822 -0.02(-1.48%)
Dec 24, 2009 1.320 1.380 1.320 1.350 135,339 +0.00(+0.00%)
Dec 23, 2009 1.380 1.400 1.350 1.350 277,761 -0.03(-2.17%)
Dec 22, 2009 1.390 1.390 1.310 1.380 550,801 +0.01(+0.73%)
Dec 21, 2009 1.340 1.370 1.280 1.370 355,554 +0.03(+2.24%)
Dec 18, 2009 1.350 1.380 1.280 1.340 721,603 +0.04(+3.08%)
Dec 17, 2009 1.400 1.400 1.290 1.300 539,380 -0.10(-7.14%)
Dec 16, 2009 1.340 1.490 1.280 1.400 2,597,058 +0.06(+4.48%)
Dec 15, 2009 1.180 1.380 1.170 1.340 3,579,934 +0.16(+13.56%)
Dec 14, 2009 1.180 1.200 1.170 1.180 555,491 +0.00(+0.17%)
Dec 11, 2009 1.210 1.210 1.160 1.178 533,289 -0.00(-0.17%)
Dec 10, 2009 1.200 1.200 1.160 1.180 533,328 -0.01(-0.84%)
Dec 09, 2009 1.210 1.210 1.160 1.190 691,382 +0.00(+0.00%)
Dec 08, 2009 1.200 1.210 1.180 1.190 209,208 -0.02(-1.65%)
Dec 07, 2009 1.200 1.250 1.180 1.210 296,176 +0.00(+0.00%)
Dec 04, 2009 1.200 1.250 1.160 1.210 567,245 +0.03(+2.54%)
Dec 03, 2009 1.200 1.210 1.180 1.180 404,278 -0.03(-2.48%)
Dec 02, 2009 1.190 1.230 1.180 1.210 282,609 -0.02(-1.63%)
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.