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 (%)
Apr 29, 2005 7.510 7.700 7.460 7.460 6,900 -0.05(-0.67%)
Apr 28, 2005 7.950 7.950 7.510 7.510 5,950 -0.23(-2.97%)
Apr 27, 2005 7.950 7.950 7.660 7.740 10,400 +0.07(+0.91%)
Apr 26, 2005 7.640 8.010 7.350 7.670 29,752 +0.39(+5.36%)
Apr 25, 2005 7.250 7.690 7.040 7.280 26,119 +0.12(+1.68%)
Apr 22, 2005 7.190 7.190 6.720 7.160 20,229 -0.04(-0.56%)
Apr 21, 2005 6.600 7.210 6.520 7.200 14,487 +0.46(+6.82%)
Apr 20, 2005 6.540 6.890 6.520 6.740 13,336 -0.12(-1.75%)
Apr 19, 2005 6.460 6.950 6.390 6.860 24,511 -0.29(-4.06%)
Apr 18, 2005 7.000 7.180 7.000 7.150 4,750 +0.23(+3.32%)
Apr 15, 2005 7.330 7.380 6.500 6.920 93,288 +0.02(+0.29%)
Apr 14, 2005 6.250 7.220 6.250 6.900 18,385 +0.40(+6.15%)
Apr 13, 2005 6.690 6.820 6.350 6.500 9,400 -0.07(-1.07%)
Apr 12, 2005 6.780 6.840 6.260 6.570 11,527 -0.18(-2.67%)
Apr 11, 2005 6.657 6.940 6.280 6.750 26,150 +0.13(+1.96%)
Apr 08, 2005 6.890 6.890 6.520 6.620 5,900 -0.29(-4.20%)
Apr 07, 2005 7.050 7.050 6.910 6.910 500 -0.04(-0.58%)
Apr 06, 2005 6.810 7.100 6.770 6.950 6,093 +0.02(+0.29%)
Apr 05, 2005 6.771 7.150 6.760 6.930 3,660 +0.08(+1.17%)
Apr 04, 2005 6.930 7.150 6.850 6.850 6,100 +0.00(+0.00%)
Apr 01, 2005 6.900 7.190 6.850 6.850 8,936 -0.05(-0.72%)
Mar 31, 2005 7.070 7.070 6.760 6.900 11,900 -0.24(-3.36%)
Mar 30, 2005 7.130 7.140 6.921 7.140 2,900 +0.14(+2.00%)
Mar 29, 2005 6.950 7.470 6.950 7.000 8,027 -0.01(-0.14%)
Mar 28, 2005 7.000 7.010 7.000 7.010 2,215 +0.05(+0.72%)
Mar 24, 2005 7.158 7.370 6.960 6.960 2,900 -0.23(-3.19%)
Mar 23, 2005 7.010 7.189 6.920 7.189 7,100 +0.10(+1.40%)
Mar 22, 2005 6.951 7.140 6.951 7.090 11,050 +0.04(+0.57%)
Mar 21, 2005 7.260 7.260 7.050 7.050 7,100 -0.23(-3.16%)
Mar 18, 2005 7.180 7.462 7.100 7.280 24,600 +0.11(+1.53%)
Mar 17, 2005 7.171 7.171 7.170 7.170 3,600 -0.01(-0.17%)
Mar 16, 2005 7.150 7.200 7.150 7.182 2,400 +0.07(+1.00%)
Mar 15, 2005 7.080 7.430 7.080 7.111 3,800 +0.02(+0.30%)
Mar 14, 2005 7.300 7.300 6.980 7.090 3,958 +0.08(+1.14%)
Mar 11, 2005 7.010 7.270 6.980 7.010 3,600 +0.06(+0.86%)
Mar 10, 2005 7.120 7.120 6.920 6.950 2,301 -0.22(-3.05%)
Mar 09, 2005 7.000 7.440 6.960 7.169 6,008 +0.02(+0.27%)
Mar 08, 2005 7.010 7.150 7.000 7.150 200,289 +0.10(+1.42%)
Mar 07, 2005 7.080 7.100 7.050 7.050 6,798 -0.16(-2.22%)
Mar 04, 2005 7.900 7.900 7.120 7.210 12,370 -0.32(-4.25%)
Mar 03, 2005 8.000 8.000 7.530 7.530 7,110 -0.02(-0.21%)
Mar 02, 2005 8.200 8.200 7.500 7.546 13,920 -0.18(-2.38%)
Mar 01, 2005 7.600 7.990 7.550 7.730 48,663 +0.21(+2.79%)
Feb 28, 2005 7.650 7.650 7.400 7.520 31,946 -0.12(-1.57%)
Feb 25, 2005 7.600 7.900 7.500 7.640 24,732 +0.03(+0.39%)
Feb 24, 2005 7.640 7.910 7.550 7.610 7,460 -0.14(-1.81%)
Feb 23, 2005 7.770 8.070 7.500 7.750 34,975 -0.05(-0.65%)
Feb 22, 2005 8.190 8.190 7.760 7.801 11,544 +0.16(+2.11%)
Feb 18, 2005 8.010 8.010 7.580 7.640 26,513 -0.41(-5.09%)
Feb 17, 2005 8.030 8.130 8.000 8.050 2,000 -0.06(-0.74%)
Feb 16, 2005 8.050 8.270 8.030 8.110 9,200 +0.03(+0.42%)
Feb 15, 2005 8.061 8.080 8.061 8.076 1,100 -0.11(-1.39%)
Feb 14, 2005 8.000 8.300 8.000 8.190 6,080 +0.01(+0.12%)
Feb 11, 2005 8.370 8.370 8.037 8.180 3,350 +0.15(+1.88%)
Feb 10, 2005 8.311 8.311 7.810 8.029 10,694 -0.26(-3.15%)
Feb 09, 2005 8.150 8.400 8.071 8.290 12,015 +0.22(+2.73%)
Feb 08, 2005 7.670 8.120 7.620 8.070 21,383 +0.57(+7.60%)
Feb 07, 2005 7.400 7.540 7.379 7.500 12,240 +0.16(+2.18%)
Feb 04, 2005 7.250 7.450 7.000 7.340 8,982 -0.11(-1.48%)
Feb 03, 2005 7.400 7.500 7.400 7.450 4,333 +0.10(+1.36%)
Feb 02, 2005 7.250 7.390 7.250 7.350 9,538 +0.20(+2.80%)
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.