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 29, 2006 8.620 8.740 8.608 8.640 122,234 +0.01(+0.12%)
Sep 28, 2006 8.630 8.750 8.600 8.630 144,911 +0.06(+0.70%)
Sep 27, 2006 8.370 8.640 8.370 8.570 120,056 +0.19(+2.27%)
Sep 26, 2006 8.300 8.490 8.170 8.380 88,243 +0.18(+2.20%)
Sep 25, 2006 7.900 8.290 7.900 8.200 179,460 +0.32(+4.06%)
Sep 22, 2006 7.990 8.000 7.750 7.880 142,235 -0.17(-2.11%)
Sep 21, 2006 8.290 8.360 8.020 8.050 72,612 -0.17(-2.07%)
Sep 20, 2006 8.100 8.310 8.060 8.220 71,961 +0.20(+2.49%)
Sep 19, 2006 8.410 8.730 7.890 8.020 324,935 -0.42(-4.98%)
Sep 18, 2006 8.510 8.770 8.380 8.440 200,964 -0.19(-2.20%)
Sep 15, 2006 8.580 8.790 8.350 8.630 309,951 +0.11(+1.29%)
Sep 14, 2006 8.320 8.550 8.210 8.520 210,848 +0.14(+1.67%)
Sep 13, 2006 8.300 8.400 8.160 8.380 171,673 +0.05(+0.60%)
Sep 12, 2006 8.020 8.380 7.920 8.330 204,379 +0.35(+4.39%)
Sep 11, 2006 7.630 8.030 7.600 7.980 157,861 +0.26(+3.37%)
Sep 08, 2006 8.050 8.090 7.650 7.720 339,793 -0.28(-3.50%)
Sep 07, 2006 7.870 8.050 7.550 8.000 366,200 +0.04(+0.50%)
Sep 06, 2006 7.710 8.010 7.636 7.960 351,982 +0.15(+1.92%)
Sep 05, 2006 8.510 8.520 7.800 7.810 268,907 -0.55(-6.58%)
Sep 01, 2006 8.720 8.810 8.310 8.360 107,124 -0.30(-3.46%)
Aug 31, 2006 8.750 8.810 8.630 8.660 145,167 +0.03(+0.35%)
Aug 30, 2006 8.080 8.740 8.080 8.630 247,146 +0.30(+3.60%)
Aug 29, 2006 8.100 8.350 8.100 8.330 145,876 +0.28(+3.48%)
Aug 28, 2006 8.590 8.620 8.010 8.050 163,627 -0.50(-5.85%)
Aug 25, 2006 8.250 8.550 8.010 8.550 242,518 +0.40(+4.91%)
Aug 24, 2006 7.750 8.200 7.750 8.150 252,984 +0.44(+5.71%)
Aug 23, 2006 7.420 7.830 7.370 7.710 211,604 +0.31(+4.19%)
Aug 22, 2006 7.260 7.560 7.200 7.400 228,410 +0.10(+1.37%)
Aug 21, 2006 7.560 7.610 7.220 7.300 325,860 -0.28(-3.69%)
Aug 18, 2006 7.410 7.650 7.240 7.580 381,686 +0.23(+3.13%)
Aug 17, 2006 6.950 7.558 6.900 7.350 582,745 +0.45(+6.52%)
Aug 16, 2006 6.390 7.090 6.380 6.900 750,375 +0.58(+9.18%)
Aug 15, 2006 5.740 6.350 5.740 6.320 656,588 +0.83(+15.12%)
Aug 14, 2006 5.400 5.840 5.390 5.490 216,759 +0.10(+1.86%)
Aug 11, 2006 5.270 5.470 5.260 5.390 152,692 +0.13(+2.47%)
Aug 10, 2006 5.500 5.500 5.070 5.260 353,571 -0.30(-5.40%)
Aug 09, 2006 6.050 6.050 5.500 5.560 333,070 -0.47(-7.79%)
Aug 08, 2006 6.000 6.280 5.910 6.030 293,494 +0.11(+1.86%)
Aug 07, 2006 5.750 5.970 5.670 5.920 186,737 +0.12(+2.07%)
Aug 04, 2006 6.310 6.310 5.760 5.800 330,968 -0.39(-6.30%)
Aug 03, 2006 6.290 6.360 6.160 6.190 176,320 -0.13(-2.06%)
Aug 02, 2006 6.200 6.420 6.180 6.320 106,724 +0.12(+1.94%)
Aug 01, 2006 6.410 6.480 6.200 6.200 81,420 -0.23(-3.58%)
Jul 31, 2006 6.650 6.660 6.400 6.430 113,258 -0.20(-3.02%)
Jul 28, 2006 6.380 6.750 6.380 6.630 81,354 +0.10(+1.53%)
Jul 27, 2006 6.640 6.860 6.360 6.530 127,672 -0.10(-1.51%)
Jul 26, 2006 6.770 6.900 6.590 6.630 122,014 -0.14(-2.07%)
Jul 25, 2006 6.840 7.040 6.740 6.770 109,406 -0.07(-1.02%)
Jul 24, 2006 6.490 6.850 6.520 6.840 194,983 +0.35(+5.39%)
Jul 21, 2006 6.320 6.540 6.090 6.490 233,694 +0.16(+2.53%)
Jul 20, 2006 6.590 6.690 6.180 6.330 288,662 -0.22(-3.36%)
Jul 19, 2006 6.460 6.770 6.470 6.550 298,241 +0.09(+1.39%)
Jul 18, 2006 6.830 6.940 6.350 6.460 330,023 -0.31(-4.58%)
Jul 17, 2006 7.470 7.600 6.770 6.770 452,481 -0.75(-9.97%)
Jul 14, 2006 7.660 7.880 7.430 7.520 180,897 -0.17(-2.21%)
Jul 13, 2006 8.420 8.630 7.650 7.690 324,945 -0.70(-8.34%)
Jul 12, 2006 8.590 8.710 8.190 8.390 177,912 -0.17(-1.99%)
Jul 11, 2006 8.230 8.650 8.200 8.560 188,163 +0.34(+4.14%)
Jul 10, 2006 8.330 8.560 8.130 8.220 199,293 +0.15(+1.86%)
Jul 07, 2006 8.420 8.430 8.050 8.070 167,329 -0.35(-4.16%)
Jul 06, 2006 8.350 8.480 8.350 8.420 76,830 +0.07(+0.84%)
Jul 05, 2006 8.490 8.600 8.330 8.350 92,645 -0.25(-2.91%)
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.