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 30, 2011 1.110 1.139 1.070 1.080 138,184 -0.04(-3.57%)
Dec 29, 2011 1.090 1.150 1.090 1.120 116,998 +0.02(+1.82%)
Dec 28, 2011 1.150 1.150 1.050 1.100 265,679 -0.05(-4.35%)
Dec 27, 2011 1.230 1.230 1.150 1.150 215,837 -0.09(-7.26%)
Dec 23, 2011 1.330 1.340 1.220 1.240 114,535 -0.02(-1.59%)
Dec 21, 2011 1.320 1.320 1.250 1.260 139,407 -0.06(-4.55%)
Dec 20, 2011 1.130 1.320 1.120 1.320 761,888 +0.21(+18.92%)
Dec 19, 2011 1.050 1.140 1.050 1.110 271,568 +0.06(+5.71%)
Dec 16, 2011 1.030 1.070 1.010 1.050 145,841 +0.01(+0.96%)
Dec 15, 2011 1.010 1.040 0.9900 1.040 187,755 +0.03(+2.97%)
Dec 14, 2011 1.000 1.020 0.9800 1.010 389,032 +0.00(+0.00%)
Dec 13, 2011 1.050 1.060 1.000 1.010 101,334 -0.02(-1.94%)
Dec 12, 2011 1.030 1.050 1.020 1.030 47,811 -0.02(-1.90%)
Dec 09, 2011 1.010 1.070 1.010 1.050 123,489 +0.04(+3.96%)
Dec 08, 2011 1.000 1.079 1.000 1.010 50,529 -0.04(-3.81%)
Dec 07, 2011 1.050 1.110 1.030 1.050 98,585 +0.01(+0.96%)
Dec 06, 2011 1.020 1.070 1.020 1.040 87,346 +0.03(+2.97%)
Dec 05, 2011 1.000 1.050 0.9600 1.010 77,682 +0.03(+3.06%)
Dec 02, 2011 0.9400 0.9900 0.9400 0.9800 162,076 +0.03(+3.16%)
Dec 01, 2011 0.9800 1.000 0.9300 0.9500 108,536 -0.03(-3.06%)
Nov 30, 2011 0.9900 1.030 0.9700 0.9800 184,219 +0.01(+1.03%)
Nov 29, 2011 0.9700 0.9800 0.9700 0.9700 53,962 +0.00(+0.00%)
Nov 28, 2011 1.010 1.029 0.9610 0.9700 93,959 -0.02(-2.02%)
Nov 25, 2011 0.9999 1.010 0.9900 0.9900 43,831 -0.01(-1.00%)
Nov 23, 2011 1.030 1.030 1.000 1.000 120,248 -0.02(-1.96%)
Nov 22, 2011 1.040 1.040 1.010 1.020 70,989 -0.02(-1.92%)
Nov 21, 2011 1.030 1.040 1.000 1.040 146,337 -0.02(-1.89%)
Nov 18, 2011 1.050 1.080 1.020 1.060 59,847 +0.03(+2.91%)
Nov 17, 2011 1.080 1.100 1.010 1.030 226,897 -0.04(-3.74%)
Nov 16, 2011 1.070 1.100 1.070 1.070 76,314 +0.01(+0.94%)
Nov 15, 2011 1.110 1.110 1.050 1.060 183,578 -0.04(-3.64%)
Nov 14, 2011 1.120 1.120 1.080 1.100 64,016 -0.01(-0.90%)
Nov 11, 2011 1.180 1.180 1.110 1.110 73,401 -0.02(-1.77%)
Nov 10, 2011 1.200 1.200 1.110 1.130 193,419 -0.07(-5.83%)
Nov 09, 2011 1.180 1.220 1.150 1.200 159,764 +0.01(+0.84%)
Nov 08, 2011 1.200 1.230 1.180 1.190 140,828 +0.00(+0.00%)
Nov 07, 2011 1.180 1.290 1.179 1.190 488,104 +0.03(+2.59%)
Nov 04, 2011 1.150 1.180 1.150 1.160 86,700 +0.01(+0.87%)
Nov 03, 2011 1.180 1.180 1.150 1.150 49,000 -0.03(-2.54%)
Nov 02, 2011 1.200 1.200 1.150 1.180 44,938 +0.01(+0.85%)
Nov 01, 2011 1.190 1.220 1.090 1.170 164,871 -0.06(-4.88%)
Oct 31, 2011 1.190 1.240 1.120 1.230 223,276 +0.04(+3.36%)
Oct 28, 2011 1.180 1.200 1.170 1.190 131,214 -0.01(-0.83%)
Oct 27, 2011 1.130 1.200 1.120 1.200 377,096 +0.09(+8.11%)
Oct 26, 2011 1.130 1.140 1.100 1.110 179,150 -0.02(-1.77%)
Oct 25, 2011 1.140 1.170 1.130 1.130 145,438 -0.02(-1.74%)
Oct 24, 2011 1.140 1.170 1.120 1.150 330,907 +0.02(+1.77%)
Oct 21, 2011 1.130 1.150 1.120 1.130 138,488 +0.00(+0.00%)
Oct 20, 2011 1.110 1.145 1.100 1.130 63,762 +0.01(+0.89%)
Oct 19, 2011 1.080 1.140 1.080 1.120 110,954 +0.03(+2.75%)
Oct 18, 2011 1.080 1.100 1.060 1.090 102,662 +0.00(+0.00%)
Oct 17, 2011 1.140 1.180 1.080 1.090 164,256 -0.05(-4.39%)
Oct 14, 2011 1.100 1.140 1.080 1.140 219,114 +0.04(+3.64%)
Oct 13, 2011 1.050 1.100 1.050 1.100 179,715 +0.05(+4.76%)
Oct 12, 2011 1.000 1.060 0.9903 1.050 1,027,788 +0.05(+5.00%)
Oct 11, 2011 0.9800 1.010 0.9800 1.000 975,859 +0.00(+0.00%)
Oct 10, 2011 0.9800 1.010 0.9800 1.000 240,279 +0.01(+1.01%)
Oct 07, 2011 1.020 1.020 0.9700 0.9900 542,363 -0.03(-2.94%)
Oct 06, 2011 1.100 1.100 1.000 1.020 1,176,584 -0.01(-0.97%)
Oct 05, 2011 1.000 1.070 0.9900 1.030 143,524 +0.04(+4.03%)
Oct 04, 2011 0.9000 1.000 0.9000 0.9901 282,453 +0.07(+7.62%)
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.