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 (%)
Apr 30, 2012 1.550 1.590 1.500 1.500 298,056 -0.01(-0.66%)
Apr 27, 2012 1.440 1.545 1.430 1.510 159,437 +0.06(+4.14%)
Apr 26, 2012 1.290 1.480 1.290 1.450 670,059 -0.04(-2.68%)
Apr 25, 2012 1.500 1.570 1.470 1.490 380,208 +0.03(+2.05%)
Apr 24, 2012 1.450 1.590 1.400 1.460 508,980 +0.00(+0.00%)
Apr 23, 2012 1.450 1.480 1.440 1.460 189,410 -0.02(-1.35%)
Apr 20, 2012 1.480 1.510 1.480 1.480 196,923 +0.00(+0.00%)
Apr 19, 2012 1.500 1.540 1.470 1.480 245,153 -0.02(-1.33%)
Apr 18, 2012 1.500 1.540 1.490 1.500 189,365 +0.00(+0.00%)
Apr 17, 2012 1.550 1.620 1.500 1.500 259,384 -0.05(-3.23%)
Apr 16, 2012 1.580 1.620 1.520 1.550 160,202 +0.01(+0.65%)
Apr 13, 2012 1.600 1.650 1.540 1.540 331,408 -0.10(-6.10%)
Apr 12, 2012 1.620 1.670 1.570 1.640 193,679 +0.00(+0.00%)
Apr 11, 2012 1.590 1.660 1.500 1.640 576,125 +0.06(+3.80%)
Apr 10, 2012 1.720 1.775 1.550 1.580 602,421 -0.14(-8.14%)
Apr 09, 2012 1.750 1.760 1.640 1.720 499,160 -0.10(-5.49%)
Apr 05, 2012 1.890 1.900 1.760 1.820 835,872 -0.07(-3.70%)
Apr 04, 2012 1.930 2.000 1.880 1.890 1,008,740 -0.14(-6.90%)
Apr 03, 2012 2.090 2.090 1.910 2.030 837,834 -0.08(-3.79%)
Apr 02, 2012 2.080 2.190 2.080 2.110 529,607 -0.04(-1.86%)
Mar 30, 2012 2.160 2.230 2.120 2.150 979,104 +0.02(+0.94%)
Mar 29, 2012 2.150 2.190 2.100 2.130 362,058 -0.05(-2.29%)
Mar 28, 2012 2.210 2.230 2.130 2.180 355,078 -0.02(-0.91%)
Mar 27, 2012 2.180 2.230 2.150 2.200 483,409 +0.06(+2.80%)
Mar 26, 2012 2.230 2.250 2.080 2.140 792,714 -0.04(-1.83%)
Mar 23, 2012 2.270 2.270 2.160 2.180 625,416 -0.09(-3.96%)
Mar 22, 2012 2.260 2.300 2.210 2.270 1,168,664 +0.02(+0.89%)
Mar 21, 2012 2.100 2.270 2.100 2.250 1,521,142 +0.18(+8.70%)
Mar 20, 2012 1.860 2.220 1.860 2.070 2,840,118 +0.20(+10.70%)
Mar 19, 2012 1.860 1.920 1.850 1.870 403,336 +0.00(+0.00%)
Mar 16, 2012 1.920 1.950 1.830 1.870 538,722 -0.05(-2.60%)
Mar 15, 2012 2.000 2.000 1.880 1.920 479,553 -0.07(-3.52%)
Mar 14, 2012 2.010 2.025 1.870 1.990 1,317,473 -0.05(-2.45%)
Mar 13, 2012 1.750 2.060 1.710 2.040 3,357,847 +0.33(+19.30%)
Mar 12, 2012 1.600 1.720 1.600 1.710 706,103 +0.11(+6.87%)
Mar 09, 2012 1.590 1.650 1.590 1.600 169,733 +0.00(+0.00%)
Mar 08, 2012 1.580 1.610 1.520 1.600 257,307 +0.03(+1.91%)
Mar 07, 2012 1.480 1.580 1.480 1.570 191,985 +0.09(+6.08%)
Mar 06, 2012 1.520 1.570 1.440 1.480 395,541 -0.08(-5.13%)
Mar 05, 2012 1.600 1.600 1.520 1.560 236,212 -0.03(-1.89%)
Mar 02, 2012 1.650 1.670 1.580 1.590 189,383 -0.06(-3.64%)
Mar 01, 2012 1.680 1.687 1.650 1.650 90,902 -0.02(-1.20%)
Feb 29, 2012 1.740 1.740 1.670 1.670 157,046 -0.03(-1.76%)
Feb 28, 2012 1.780 1.790 1.700 1.700 145,026 -0.06(-3.41%)
Feb 27, 2012 1.780 1.790 1.740 1.760 98,688 +0.00(+0.00%)
Feb 24, 2012 1.750 1.850 1.700 1.760 151,880 +0.03(+1.73%)
Feb 23, 2012 1.690 1.750 1.660 1.730 206,907 +0.08(+4.85%)
Feb 22, 2012 1.720 1.745 1.600 1.650 1,198,064 -0.07(-4.07%)
Feb 21, 2012 1.780 1.790 1.720 1.720 216,259 -0.07(-3.91%)
Feb 17, 2012 1.860 1.860 1.780 1.790 122,490 -0.04(-2.19%)
Feb 16, 2012 1.870 1.870 1.790 1.830 209,693 -0.02(-1.08%)
Feb 15, 2012 1.850 1.870 1.800 1.850 237,995 +0.00(+0.00%)
Feb 14, 2012 1.870 1.880 1.820 1.850 326,223 -0.02(-1.07%)
Feb 13, 2012 1.800 1.880 1.780 1.870 373,988 +0.07(+3.89%)
Feb 10, 2012 1.780 1.810 1.770 1.800 429,219 -0.01(-0.55%)
Feb 09, 2012 1.790 1.820 1.720 1.810 478,695 +0.04(+2.26%)
Feb 08, 2012 1.800 1.810 1.670 1.770 553,625 -0.01(-0.56%)
Feb 07, 2012 1.850 1.869 1.720 1.780 335,010 -0.05(-2.73%)
Feb 06, 2012 1.790 1.840 1.760 1.830 545,648 +0.06(+3.39%)
Feb 03, 2012 1.760 1.800 1.715 1.770 474,468 +0.03(+1.72%)
Feb 02, 2012 1.600 1.750 1.590 1.740 807,560 +0.14(+8.75%)
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.