Skip to main content

Acadia Pharmaceutica (NQ: ACAD )

18.49 +0.29 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 0.7600 0.7998 0.7410 0.7610 381,738 +0.00(+0.13%)
Oct 28, 2010 0.8800 0.9200 0.7125 0.7600 2,637,260 -0.12(-13.70%)
Oct 27, 2010 0.9000 0.9000 0.8806 0.8806 74,499 +0.01(+1.10%)
Oct 25, 2010 0.8700 0.9000 0.8700 0.8710 94,647 +0.00(+0.07%)
Oct 22, 2010 0.9000 0.9000 0.8704 0.8704 121,957 -0.03(-3.29%)
Oct 21, 2010 0.8800 0.9000 0.8700 0.9000 345,546 +0.02(+1.93%)
Oct 20, 2010 0.8800 0.8998 0.8716 0.8830 126,145 -0.00(-0.11%)
Oct 19, 2010 0.8700 0.9100 0.8700 0.8840 339,958 -0.01(-0.65%)
Oct 18, 2010 0.8900 0.8900 0.8700 0.8898 135,241 +0.01(+1.69%)
Oct 15, 2010 0.8850 0.9000 0.8750 0.8750 206,463 -0.02(-1.69%)
Oct 14, 2010 0.8900 0.9000 0.8900 0.8900 268,863 -0.01(-1.11%)
Oct 13, 2010 0.9000 0.9000 0.8800 0.9000 118,045 +0.00(+0.00%)
Oct 12, 2010 0.8910 0.9000 0.8820 0.9000 135,089 +0.00(+0.00%)
Oct 11, 2010 0.9100 0.9100 0.8910 0.9000 134,170 +0.00(+0.00%)
Oct 08, 2010 0.8800 0.9000 0.8800 0.9000 146,457 +0.02(+2.16%)
Oct 07, 2010 0.9000 0.9000 0.8810 0.8810 135,257 -0.02(-2.11%)
Oct 06, 2010 0.9100 0.9200 0.8701 0.9000 406,659 -0.01(-1.10%)
Oct 05, 2010 0.9150 0.9300 0.9023 0.9100 169,140 +0.00(+0.02%)
Oct 04, 2010 0.9400 0.9400 0.9098 0.9098 142,358 -0.01(-0.62%)
Oct 01, 2010 0.9200 0.9600 0.9100 0.9155 199,815 +0.00(+0.47%)
Sep 30, 2010 0.9600 0.9600 0.9112 0.9112 208,455 -0.04(-4.08%)
Sep 29, 2010 0.9500 0.9600 0.9300 0.9500 192,692 +0.01(+1.06%)
Sep 28, 2010 0.9500 0.9698 0.9300 0.9400 300,144 -0.02(-2.08%)
Sep 27, 2010 1.000 1.000 0.9512 0.9600 216,970 -0.02(-2.03%)
Sep 24, 2010 0.9831 1.000 0.9600 0.9799 196,970 +0.01(+1.02%)
Sep 23, 2010 0.9800 1.000 0.9600 0.9700 319,465 -0.03(-3.00%)
Sep 22, 2010 1.020 1.020 0.9302 1.000 996,462 -0.02(-1.96%)
Sep 21, 2010 1.060 1.100 1.000 1.020 568,180 -0.05(-4.67%)
Sep 20, 2010 1.050 1.100 1.040 1.070 187,060 +0.04(+3.88%)
Sep 17, 2010 1.070 1.070 1.030 1.030 121,397 -0.03(-2.83%)
Sep 15, 2010 1.080 1.120 1.060 1.060 116,492 -0.04(-3.64%)
Sep 14, 2010 1.070 1.150 1.040 1.100 435,217 +0.03(+2.80%)
Sep 13, 2010 1.030 1.070 1.030 1.070 209,740 +0.05(+4.90%)
Sep 10, 2010 1.040 1.040 1.010 1.020 54,380 -0.02(-1.92%)
Sep 09, 2010 1.040 1.050 1.020 1.040 56,319 +0.02(+1.96%)
Sep 08, 2010 1.020 1.040 0.9900 1.020 401,883 +0.01(+0.99%)
Sep 07, 2010 1.030 1.040 1.010 1.010 173,910 -0.02(-1.94%)
Sep 03, 2010 1.050 1.063 1.030 1.030 93,157 -0.01(-0.96%)
Sep 02, 2010 1.000 1.050 1.000 1.040 186,520 +0.02(+1.96%)
Sep 01, 2010 1.020 1.030 1.000 1.020 304,802 +0.01(+0.99%)
Aug 31, 2010 1.010 1.030 1.010 1.010 98,771 +0.00(+0.00%)
Aug 30, 2010 1.030 1.040 1.010 1.010 75,617 -0.02(-1.94%)
Aug 27, 2010 1.010 1.030 1.000 1.030 243,731 +0.02(+1.98%)
Aug 26, 2010 1.040 1.050 1.010 1.010 157,873 -0.03(-2.88%)
Aug 25, 2010 1.040 1.051 1.020 1.040 199,264 -0.02(-1.89%)
Aug 24, 2010 1.020 1.060 1.000 1.060 163,810 +0.03(+2.91%)
Aug 23, 2010 1.030 1.060 1.030 1.030 116,195 -0.02(-1.90%)
Aug 20, 2010 1.040 1.050 1.030 1.050 109,407 -0.02(-1.87%)
Aug 19, 2010 1.050 1.080 1.010 1.070 188,777 +0.03(+2.88%)
Aug 18, 2010 1.020 1.050 1.010 1.040 101,607 +0.03(+2.97%)
Aug 17, 2010 1.050 1.080 0.9900 1.010 564,654 -0.01(-0.98%)
Aug 16, 2010 1.040 1.060 1.000 1.020 350,431 -0.05(-4.67%)
Aug 13, 2010 1.040 1.070 1.020 1.070 277,045 +0.02(+1.90%)
Aug 12, 2010 1.050 1.080 1.040 1.050 216,047 -0.05(-4.55%)
Aug 11, 2010 1.110 1.110 1.060 1.100 293,518 -0.01(-0.90%)
Aug 10, 2010 1.130 1.150 1.100 1.110 222,415 -0.05(-4.31%)
Aug 09, 2010 1.200 1.200 1.130 1.160 265,302 -0.04(-3.33%)
Aug 06, 2010 1.120 1.200 1.110 1.200 241,251 +0.05(+4.35%)
Aug 05, 2010 1.210 1.210 1.110 1.150 592,707 -0.04(-3.36%)
Aug 04, 2010 1.200 1.250 1.190 1.190 309,213 +0.01(+0.85%)
Aug 03, 2010 1.220 1.220 1.180 1.180 292,018 -0.03(-2.48%)
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.