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 28, 2012 2.520 2.570 2.510 2.530 392,683 -0.02(-0.78%)
Sep 27, 2012 2.650 2.650 2.490 2.550 1,087,493 +0.02(+0.79%)
Sep 26, 2012 2.520 2.580 2.310 2.530 2,081,255 -0.00(-0.07%)
Sep 25, 2012 2.730 2.750 2.510 2.532 1,715,628 -0.15(-5.71%)
Sep 24, 2012 2.650 2.790 2.580 2.685 1,391,054 +0.06(+2.48%)
Sep 21, 2012 2.810 2.840 2.520 2.620 3,575,467 -0.14(-5.07%)
Sep 20, 2012 2.530 2.800 2.460 2.760 5,461,076 +0.32(+13.11%)
Sep 19, 2012 2.250 2.520 2.210 2.440 3,178,929 +0.23(+10.41%)
Sep 18, 2012 2.250 2.260 2.180 2.210 1,158,982 -0.01(-0.45%)
Sep 17, 2012 2.150 2.280 2.150 2.220 2,045,948 +0.10(+4.72%)
Sep 14, 2012 2.090 2.150 2.060 2.120 959,546 +0.03(+1.44%)
Sep 13, 2012 2.100 2.100 2.020 2.090 719,661 -0.01(-0.48%)
Sep 12, 2012 2.100 2.130 2.000 2.100 1,218,767 +0.05(+2.44%)
Sep 11, 2012 2.080 2.200 2.030 2.050 2,612,173 +0.00(+0.00%)
Sep 10, 2012 1.940 2.090 1.940 2.050 2,529,703 +0.13(+6.77%)
Sep 07, 2012 1.730 1.920 1.730 1.920 1,505,937 +0.17(+9.71%)
Sep 06, 2012 1.850 1.850 1.740 1.750 643,925 -0.07(-3.85%)
Sep 05, 2012 1.800 1.860 1.730 1.820 1,669,010 +0.07(+4.00%)
Sep 04, 2012 1.790 1.840 1.710 1.750 571,483 -0.03(-1.69%)
Aug 31, 2012 1.790 1.810 1.760 1.780 364,922 -0.01(-0.56%)
Aug 30, 2012 1.750 1.790 1.750 1.790 222,651 +0.01(+0.56%)
Aug 29, 2012 1.790 1.800 1.760 1.780 294,753 -0.03(-1.66%)
Aug 27, 2012 1.800 1.830 1.780 1.810 549,126 +0.01(+0.56%)
Aug 24, 2012 1.850 1.850 1.790 1.800 542,935 +0.01(+0.56%)
Aug 23, 2012 1.790 1.840 1.770 1.790 400,877 +0.02(+1.13%)
Aug 22, 2012 1.760 1.850 1.750 1.770 757,988 +0.00(+0.00%)
Aug 21, 2012 1.770 1.810 1.750 1.770 687,108 +0.03(+1.72%)
Aug 20, 2012 1.700 1.800 1.700 1.740 633,092 +0.05(+2.96%)
Aug 17, 2012 1.620 1.700 1.570 1.690 236,818 +0.03(+1.81%)
Aug 16, 2012 1.610 1.660 1.600 1.660 215,932 +0.03(+1.84%)
Aug 15, 2012 1.670 1.700 1.540 1.630 304,297 -0.07(-4.12%)
Aug 14, 2012 1.710 1.750 1.690 1.700 287,596 -0.01(-0.58%)
Aug 13, 2012 1.600 1.730 1.598 1.710 716,490 +0.12(+7.55%)
Aug 10, 2012 1.510 1.600 1.510 1.590 258,054 +0.08(+5.30%)
Aug 09, 2012 1.520 1.550 1.500 1.510 210,083 +0.01(+0.67%)
Aug 08, 2012 1.510 1.560 1.500 1.500 228,674 -0.02(-1.32%)
Aug 07, 2012 1.560 1.571 1.520 1.520 123,543 -0.05(-3.18%)
Aug 06, 2012 1.520 1.580 1.520 1.570 78,702 +0.06(+3.97%)
Aug 03, 2012 1.560 1.600 1.510 1.510 288,622 -0.06(-3.82%)
Aug 02, 2012 1.540 1.620 1.510 1.570 227,911 +0.04(+2.61%)
Aug 01, 2012 1.610 1.610 1.510 1.530 310,999 -0.08(-4.97%)
Jul 31, 2012 1.670 1.670 1.580 1.610 258,479 -0.04(-2.42%)
Jul 30, 2012 1.620 1.670 1.620 1.650 399,804 +0.05(+3.12%)
Jul 27, 2012 1.570 1.630 1.560 1.600 192,279 +0.05(+3.23%)
Jul 26, 2012 1.580 1.580 1.540 1.550 114,886 +0.00(+0.00%)
Jul 25, 2012 1.590 1.590 1.540 1.550 178,923 -0.02(-1.27%)
Jul 24, 2012 1.530 1.690 1.520 1.570 1,304,375 +0.04(+2.61%)
Jul 23, 2012 1.500 1.580 1.420 1.530 330,526 -0.03(-1.92%)
Jul 20, 2012 1.580 1.580 1.500 1.560 326,743 -0.03(-1.89%)
Jul 19, 2012 1.590 1.610 1.520 1.590 297,657 +0.01(+0.63%)
Jul 18, 2012 1.620 1.630 1.580 1.580 265,005 -0.03(-1.86%)
Jul 17, 2012 1.570 1.630 1.550 1.610 326,646 +0.04(+2.55%)
Jul 16, 2012 1.550 1.620 1.520 1.570 348,809 -0.05(-3.09%)
Jul 13, 2012 1.680 1.740 1.500 1.620 1,525,436 -0.15(-8.47%)
Jul 12, 2012 1.760 1.770 1.710 1.770 238,058 +0.02(+1.14%)
Jul 11, 2012 1.860 1.860 1.740 1.750 466,714 -0.09(-4.89%)
Jul 10, 2012 1.890 1.940 1.830 1.840 246,722 -0.04(-2.13%)
Jul 09, 2012 1.940 1.960 1.840 1.880 767,888 +0.05(+2.73%)
Jul 06, 2012 1.870 1.890 1.770 1.830 466,824 -0.04(-2.14%)
Jul 05, 2012 1.870 1.920 1.850 1.870 454,157 +0.01(+0.54%)
Jul 03, 2012 1.850 1.930 1.820 1.860 650,963 +0.05(+2.76%)
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.