Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acadia Pharmaceutica (NQ: ACAD )

16.88 -0.20 (-1.14%)
Streaming Delayed Price Updated: 1:30 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 (%)
Oct 31, 2005 10.30 10.50 10.30 10.50 31,981 +0.00(+0.00%)
Oct 28, 2005 10.75 10.79 10.30 10.50 27,435 -0.12(-1.13%)
Oct 27, 2005 11.01 11.03 10.61 10.62 26,008 -0.45(-4.07%)
Oct 26, 2005 11.27 11.28 11.04 11.07 6,500 -0.17(-1.51%)
Oct 25, 2005 11.16 11.32 11.02 11.24 64,536 -0.03(-0.27%)
Oct 24, 2005 11.19 11.31 11.19 11.27 16,938 +0.11(+0.99%)
Oct 21, 2005 11.22 11.35 11.06 11.16 29,077 -0.03(-0.27%)
Oct 20, 2005 11.41 11.43 11.13 11.19 18,911 -0.28(-2.44%)
Oct 19, 2005 11.04 11.47 10.89 11.47 67,092 +0.29(+2.59%)
Oct 18, 2005 11.49 11.49 10.78 11.18 40,876 -0.23(-2.02%)
Oct 17, 2005 11.49 11.49 11.30 11.41 127,109 +0.39(+3.54%)
Oct 14, 2005 11.05 11.05 10.92 11.02 41,539 +0.04(+0.36%)
Oct 13, 2005 10.83 11.05 10.66 10.98 83,036 +0.11(+1.01%)
Oct 12, 2005 10.04 10.90 10.00 10.87 59,383 +0.72(+7.09%)
Oct 11, 2005 10.75 10.79 10.05 10.15 35,535 -0.65(-6.02%)
Oct 10, 2005 10.79 11.00 10.78 10.80 16,327 +0.00(+0.00%)
Oct 07, 2005 10.51 11.07 10.51 10.80 14,852 +0.18(+1.69%)
Oct 06, 2005 11.02 11.19 10.51 10.62 73,889 -0.40(-3.63%)
Oct 05, 2005 11.15 11.46 10.84 11.02 78,060 -0.13(-1.17%)
Oct 04, 2005 11.44 11.53 11.15 11.15 37,093 -0.16(-1.41%)
Oct 03, 2005 11.50 11.51 11.27 11.31 76,957 -0.06(-0.53%)
Sep 30, 2005 11.28 11.69 11.20 11.37 119,244 +0.24(+2.16%)
Sep 29, 2005 10.78 11.13 10.71 11.13 99,510 +0.26(+2.39%)
Sep 28, 2005 10.77 11.01 10.77 10.87 76,301 -0.08(-0.73%)
Sep 27, 2005 11.07 11.07 10.78 10.95 26,615 -0.04(-0.36%)
Sep 26, 2005 11.00 11.01 10.63 10.99 90,208 +0.12(+1.10%)
Sep 23, 2005 10.87 11.04 10.85 10.87 163,566 -0.03(-0.28%)
Sep 22, 2005 10.90 11.12 10.13 10.90 150,000 +0.19(+1.77%)
Sep 21, 2005 11.30 11.30 10.69 10.71 163,790 -0.60(-5.31%)
Sep 20, 2005 11.14 11.31 11.14 11.31 129,513 +0.25(+2.26%)
Sep 19, 2005 10.94 11.06 10.76 11.06 34,297 +0.04(+0.36%)
Sep 16, 2005 11.15 11.21 10.98 11.02 426,914 -0.02(-0.18%)
Sep 15, 2005 10.84 11.11 10.72 11.04 226,111 +0.29(+2.70%)
Sep 14, 2005 10.92 11.00 10.74 10.75 38,300 -0.12(-1.10%)
Sep 13, 2005 11.10 11.10 10.70 10.87 34,680 -0.17(-1.54%)
Sep 12, 2005 11.08 11.14 10.98 11.04 126,174 +0.03(+0.27%)
Sep 09, 2005 11.21 11.28 10.96 11.01 55,603 +0.01(+0.09%)
Sep 08, 2005 10.50 11.29 10.40 11.00 97,229 +0.65(+6.28%)
Sep 07, 2005 10.18 10.36 10.04 10.35 39,611 +0.22(+2.17%)
Sep 06, 2005 10.20 10.25 9.900 10.13 54,351 +0.06(+0.60%)
Sep 02, 2005 9.910 10.35 9.800 10.07 226,635 +0.16(+1.61%)
Sep 01, 2005 9.500 9.950 9.450 9.910 280,663 +0.34(+3.55%)
Aug 31, 2005 9.400 9.570 9.380 9.570 45,023 +0.12(+1.27%)
Aug 30, 2005 9.510 9.570 9.400 9.450 8,156 +0.06(+0.64%)
Aug 29, 2005 9.060 9.390 9.060 9.390 15,729 +0.15(+1.62%)
Aug 26, 2005 9.540 9.540 9.170 9.240 36,143 -0.31(-3.25%)
Aug 25, 2005 9.450 9.750 9.300 9.550 94,545 +0.09(+0.95%)
Aug 24, 2005 9.260 9.520 9.260 9.460 56,417 +0.19(+2.05%)
Aug 23, 2005 9.230 9.300 9.000 9.270 23,272 +0.03(+0.32%)
Aug 22, 2005 8.970 9.280 8.970 9.240 63,905 +0.36(+4.05%)
Aug 19, 2005 8.540 9.030 8.540 8.880 39,510 +0.32(+3.74%)
Aug 18, 2005 8.650 8.730 8.560 8.560 85,980 -0.10(-1.15%)
Aug 17, 2005 8.900 8.900 8.660 8.660 51,882 -0.20(-2.26%)
Aug 16, 2005 8.930 9.660 8.850 8.860 16,580 -0.16(-1.77%)
Aug 15, 2005 8.910 9.020 8.760 9.020 5,967 +0.21(+2.38%)
Aug 12, 2005 8.900 9.020 8.610 8.810 14,988 -0.17(-1.89%)
Aug 11, 2005 8.830 9.780 8.650 8.980 32,773 +0.29(+3.34%)
Aug 10, 2005 9.000 9.000 8.680 8.690 20,959 -0.18(-2.03%)
Aug 09, 2005 8.800 9.000 8.780 8.870 14,330 -0.02(-0.22%)
Aug 08, 2005 9.230 9.230 8.780 8.890 29,980 -0.20(-2.20%)
Aug 05, 2005 9.330 9.350 9.090 9.090 13,919 -0.38(-4.01%)
Aug 04, 2005 9.180 9.520 8.740 9.470 70,766 +0.22(+2.38%)
Aug 03, 2005 9.690 9.690 9.240 9.250 9,071 -0.42(-4.34%)
Aug 02, 2005 9.800 9.800 9.570 9.670 38,953 +0.03(+0.31%)
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.