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 (%)
Mar 31, 2011 1.600 1.640 1.540 1.620 166,790 +0.03(+1.89%)
Mar 30, 2011 1.650 1.650 1.580 1.590 155,479 -0.06(-3.64%)
Mar 29, 2011 1.710 1.710 1.612 1.650 85,940 -0.05(-2.94%)
Mar 28, 2011 1.650 1.720 1.640 1.700 253,497 +0.08(+4.94%)
Mar 25, 2011 1.620 1.640 1.590 1.620 140,267 +0.02(+1.25%)
Mar 24, 2011 1.600 1.600 1.570 1.600 157,924 +0.03(+1.91%)
Mar 23, 2011 1.570 1.630 1.520 1.570 186,610 +0.01(+0.64%)
Mar 22, 2011 1.540 1.590 1.480 1.560 351,971 +0.04(+2.63%)
Mar 21, 2011 1.500 1.530 1.470 1.520 140,271 +0.05(+3.40%)
Mar 18, 2011 1.540 1.540 1.470 1.470 180,771 +0.00(+0.00%)
Mar 17, 2011 1.550 1.550 1.440 1.470 205,306 -0.07(-4.55%)
Mar 16, 2011 1.540 1.580 1.480 1.540 238,963 +0.01(+0.65%)
Mar 15, 2011 1.460 1.570 1.300 1.530 586,732 +0.03(+2.00%)
Mar 14, 2011 1.610 1.610 1.460 1.500 539,362 -0.14(-8.54%)
Mar 11, 2011 1.660 1.750 1.600 1.640 280,200 -0.09(-5.20%)
Mar 10, 2011 1.830 1.830 1.690 1.730 375,712 -0.09(-4.95%)
Mar 09, 2011 1.860 1.860 1.740 1.820 472,036 -0.04(-2.15%)
Mar 08, 2011 1.780 1.875 1.690 1.860 716,885 +0.11(+6.29%)
Mar 07, 2011 1.730 1.800 1.670 1.750 392,009 +0.01(+0.57%)
Mar 04, 2011 1.620 1.760 1.620 1.740 527,598 +0.13(+8.07%)
Mar 03, 2011 1.500 1.630 1.500 1.610 340,450 +0.13(+8.78%)
Mar 02, 2011 1.400 1.530 1.400 1.480 275,646 +0.05(+3.50%)
Mar 01, 2011 1.500 1.500 1.390 1.430 329,372 -0.08(-5.30%)
Feb 28, 2011 1.580 1.580 1.460 1.510 199,153 -0.05(-3.21%)
Feb 25, 2011 1.518 1.560 1.510 1.560 85,809 +0.06(+4.00%)
Feb 24, 2011 1.490 1.550 1.470 1.500 279,412 -0.03(-1.96%)
Feb 23, 2011 1.570 1.590 1.420 1.530 397,335 -0.04(-2.55%)
Feb 22, 2011 1.660 1.660 1.470 1.570 569,001 -0.10(-5.99%)
Feb 18, 2011 1.710 1.710 1.660 1.670 138,075 -0.03(-1.76%)
Feb 17, 2011 1.680 1.740 1.680 1.700 201,543 -0.01(-0.58%)
Feb 16, 2011 1.700 1.720 1.680 1.710 143,470 +0.02(+1.18%)
Feb 15, 2011 1.740 1.740 1.630 1.690 305,899 -0.04(-2.31%)
Feb 14, 2011 1.700 1.740 1.700 1.730 179,962 +0.02(+1.17%)
Feb 11, 2011 1.750 1.770 1.710 1.710 150,665 -0.04(-2.29%)
Feb 10, 2011 1.730 1.750 1.700 1.750 179,047 +0.05(+2.94%)
Feb 09, 2011 1.750 1.750 1.700 1.700 175,755 -0.05(-2.86%)
Feb 08, 2011 1.870 1.870 1.720 1.750 246,980 -0.08(-4.37%)
Feb 07, 2011 1.800 1.870 1.770 1.830 650,816 +0.05(+2.81%)
Feb 04, 2011 1.690 1.790 1.670 1.780 459,219 +0.08(+4.71%)
Feb 03, 2011 1.670 1.720 1.660 1.700 320,276 -0.01(-0.58%)
Feb 02, 2011 1.680 1.720 1.660 1.710 425,854 -0.01(-0.58%)
Feb 01, 2011 1.680 1.720 1.660 1.720 302,324 +0.02(+1.18%)
Jan 31, 2011 1.690 1.740 1.500 1.700 595,326 -0.01(-0.58%)
Jan 28, 2011 1.710 1.750 1.690 1.710 591,383 -0.04(-2.29%)
Jan 27, 2011 1.790 1.790 1.690 1.750 285,726 +0.00(+0.00%)
Jan 26, 2011 1.720 1.750 1.680 1.750 286,088 +0.04(+2.34%)
Jan 25, 2011 1.740 1.820 1.610 1.710 918,268 -0.03(-1.72%)
Jan 24, 2011 1.700 1.740 1.680 1.740 600,498 +0.07(+4.19%)
Jan 21, 2011 1.630 1.690 1.600 1.670 699,316 +0.06(+3.73%)
Jan 20, 2011 1.560 1.616 1.550 1.610 531,739 +0.01(+0.63%)
Jan 19, 2011 1.620 1.639 1.600 1.600 528,689 -0.02(-1.23%)
Jan 18, 2011 1.560 1.660 1.500 1.620 955,011 -0.01(-0.77%)
Jan 14, 2011 1.680 1.710 1.610 1.633 525,858 -0.01(-0.46%)
Jan 13, 2011 1.700 1.720 1.600 1.640 975,585 -0.06(-3.53%)
Jan 12, 2011 1.640 1.750 1.620 1.700 1,863,389 +0.11(+6.92%)
Jan 11, 2011 1.500 1.590 1.420 1.590 2,131,763 +0.02(+1.27%)
Jan 10, 2011 1.200 1.660 1.200 1.570 10,270,696 +0.42(+36.52%)
Jan 07, 2011 1.200 1.200 1.150 1.150 536,884 -0.04(-3.36%)
Jan 06, 2011 1.210 1.210 1.150 1.190 534,065 -0.01(-0.83%)
Jan 05, 2011 1.200 1.210 1.120 1.200 575,039 +0.02(+1.70%)
Jan 04, 2011 1.220 1.230 1.160 1.180 653,856 -0.04(-3.29%)
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.