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 (%)
Sep 30, 2011 1.130 1.160 0.9850 1.080 331,525 -0.06(-5.26%)
Sep 29, 2011 1.230 1.230 1.130 1.140 242,989 -0.06(-5.00%)
Sep 28, 2011 1.250 1.271 1.200 1.200 113,582 -0.04(-3.23%)
Sep 27, 2011 1.250 1.420 1.240 1.240 425,990 +0.04(+3.33%)
Sep 26, 2011 1.210 1.250 1.200 1.200 256,696 +0.01(+0.84%)
Sep 23, 2011 1.190 1.260 1.190 1.190 326,288 -0.01(-0.83%)
Sep 22, 2011 1.190 1.250 1.150 1.200 270,739 -0.05(-4.00%)
Sep 21, 2011 1.200 1.290 1.200 1.250 279,718 +0.07(+5.93%)
Sep 20, 2011 1.330 1.380 1.180 1.180 482,962 -0.12(-9.23%)
Sep 19, 2011 1.420 1.420 1.290 1.300 328,187 -0.08(-5.80%)
Sep 16, 2011 1.330 1.380 1.300 1.380 263,076 +0.06(+4.55%)
Sep 15, 2011 1.350 1.410 1.310 1.320 150,994 -0.01(-0.75%)
Sep 14, 2011 1.340 1.430 1.310 1.330 150,018 -0.02(-1.48%)
Sep 13, 2011 1.430 1.430 1.330 1.350 190,165 -0.08(-5.59%)
Sep 12, 2011 1.400 1.460 1.280 1.430 515,367 +0.14(+10.85%)
Sep 09, 2011 1.310 1.330 1.290 1.290 191,796 -0.01(-0.77%)
Sep 08, 2011 1.310 1.400 1.290 1.300 362,177 -0.01(-0.76%)
Sep 07, 2011 1.340 1.340 1.310 1.310 52,919 +0.01(+0.77%)
Sep 06, 2011 1.260 1.370 1.260 1.300 197,163 +0.00(+0.00%)
Sep 02, 2011 1.340 1.340 1.270 1.300 95,306 -0.06(-4.41%)
Sep 01, 2011 1.390 1.409 1.340 1.360 122,864 +0.00(+0.00%)
Aug 31, 2011 1.410 1.430 1.360 1.360 198,400 -0.04(-2.86%)
Aug 30, 2011 1.430 1.430 1.340 1.400 185,715 +0.00(+0.00%)
Aug 29, 2011 1.290 1.430 1.273 1.400 285,219 +0.14(+11.11%)
Aug 26, 2011 1.250 1.280 1.250 1.260 177,963 -0.01(-0.79%)
Aug 25, 2011 1.280 1.290 1.220 1.270 105,870 +0.02(+1.60%)
Aug 24, 2011 1.270 1.330 1.220 1.250 533,701 +0.00(+0.00%)
Aug 23, 2011 1.260 1.330 1.250 1.250 398,380 -0.01(-0.79%)
Aug 22, 2011 1.380 1.400 1.260 1.260 392,792 -0.08(-5.97%)
Aug 19, 2011 1.380 1.400 1.320 1.340 367,627 -0.07(-4.96%)
Aug 18, 2011 1.490 1.490 1.380 1.410 499,862 -0.10(-6.62%)
Aug 17, 2011 1.500 1.520 1.480 1.510 133,929 +0.01(+0.67%)
Aug 16, 2011 1.450 1.500 1.430 1.500 124,128 +0.03(+2.04%)
Aug 15, 2011 1.420 1.490 1.400 1.470 135,583 +0.06(+4.26%)
Aug 12, 2011 1.370 1.420 1.350 1.410 152,737 +0.05(+3.68%)
Aug 11, 2011 1.340 1.370 1.190 1.360 459,570 +0.01(+0.74%)
Aug 10, 2011 1.400 1.450 1.330 1.350 256,115 -0.05(-3.57%)
Aug 09, 2011 1.427 1.540 1.320 1.400 941,708 +0.09(+6.87%)
Aug 08, 2011 1.120 1.560 1.110 1.310 943,404 -0.03(-2.24%)
Aug 05, 2011 1.520 1.540 1.200 1.340 492,864 -0.16(-10.37%)
Aug 04, 2011 1.600 1.610 1.440 1.495 395,545 -0.10(-6.56%)
Aug 03, 2011 1.570 1.620 1.540 1.600 131,443 +0.04(+2.56%)
Aug 02, 2011 1.630 1.660 1.550 1.560 170,172 -0.08(-4.88%)
Aug 01, 2011 1.650 1.690 1.630 1.640 75,358 +0.01(+0.61%)
Jul 29, 2011 1.630 1.640 1.560 1.630 206,145 +0.01(+0.62%)
Jul 28, 2011 1.560 1.690 1.550 1.620 325,552 +0.05(+3.18%)
Jul 27, 2011 1.660 1.690 1.570 1.570 347,350 -0.10(-5.99%)
Jul 26, 2011 1.670 1.730 1.660 1.670 144,711 +0.00(+0.00%)
Jul 25, 2011 1.660 1.770 1.660 1.670 199,224 +0.00(+0.00%)
Jul 22, 2011 1.670 1.700 1.650 1.670 127,375 -0.01(-0.60%)
Jul 21, 2011 1.690 1.690 1.640 1.680 129,832 +0.02(+1.20%)
Jul 20, 2011 1.680 1.697 1.660 1.660 66,880 +0.02(+1.22%)
Jul 19, 2011 1.700 1.700 1.620 1.640 157,316 -0.03(-1.80%)
Jul 18, 2011 1.680 1.720 1.670 1.670 91,992 -0.03(-1.76%)
Jul 15, 2011 1.710 1.732 1.660 1.700 119,629 +0.00(+0.00%)
Jul 14, 2011 1.710 1.750 1.680 1.700 140,269 -0.01(-0.58%)
Jul 13, 2011 1.690 1.780 1.690 1.710 184,464 +0.03(+1.79%)
Jul 12, 2011 1.650 1.700 1.640 1.680 152,611 -0.02(-1.18%)
Jul 11, 2011 1.810 1.840 1.660 1.700 250,875 -0.13(-7.10%)
Jul 08, 2011 1.860 1.870 1.790 1.830 169,758 -0.03(-1.61%)
Jul 07, 2011 1.810 1.900 1.760 1.860 210,884 +0.07(+3.91%)
Jul 06, 2011 1.860 1.900 1.760 1.790 211,759 -0.04(-2.19%)
Jul 05, 2011 1.700 1.830 1.700 1.830 309,778 +0.12(+7.02%)
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.