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 (%)
May 28, 2010 1.290 1.350 1.270 1.340 276,197 +0.05(+3.88%)
May 27, 2010 1.300 1.320 1.270 1.290 297,039 +0.02(+1.57%)
May 26, 2010 1.350 1.350 1.270 1.270 386,038 -0.03(-2.31%)
May 25, 2010 1.290 1.340 1.270 1.300 392,814 -0.07(-5.11%)
May 24, 2010 1.330 1.430 1.270 1.370 421,645 +0.06(+4.58%)
May 21, 2010 1.250 1.340 1.220 1.310 434,848 +0.01(+0.77%)
May 20, 2010 1.290 1.360 1.260 1.300 521,937 -0.08(-5.80%)
May 19, 2010 1.420 1.429 1.340 1.380 292,377 -0.04(-2.82%)
May 18, 2010 1.500 1.500 1.400 1.420 235,021 -0.06(-4.05%)
May 17, 2010 1.480 1.500 1.400 1.480 335,729 +0.03(+2.07%)
May 14, 2010 1.480 1.490 1.450 1.450 208,833 +0.00(+0.00%)
May 13, 2010 1.490 1.520 1.430 1.450 384,919 -0.03(-2.03%)
May 12, 2010 1.570 1.570 1.480 1.480 590,314 -0.07(-4.52%)
May 11, 2010 1.540 1.600 1.470 1.550 403,357 -0.02(-1.27%)
May 10, 2010 1.450 1.570 1.410 1.570 398,662 +0.18(+12.95%)
May 07, 2010 1.500 1.510 1.340 1.390 493,321 -0.09(-6.08%)
May 06, 2010 1.590 1.590 1.350 1.480 467,582 -0.10(-6.33%)
May 05, 2010 1.610 1.640 1.520 1.580 388,125 +0.01(+0.64%)
May 04, 2010 1.650 1.650 1.570 1.570 320,420 -0.10(-5.99%)
May 03, 2010 1.660 1.700 1.650 1.670 274,899 +0.01(+0.60%)
Apr 30, 2010 1.650 1.690 1.600 1.660 421,259 +0.07(+4.40%)
Apr 29, 2010 1.590 1.670 1.560 1.590 352,619 +0.00(+0.00%)
Apr 28, 2010 1.610 1.640 1.550 1.590 416,357 -0.03(-1.85%)
Apr 27, 2010 1.680 1.690 1.610 1.620 285,238 -0.03(-1.82%)
Apr 26, 2010 1.720 1.720 1.640 1.650 267,229 -0.05(-2.94%)
Apr 23, 2010 1.720 1.770 1.680 1.700 268,164 -0.06(-3.41%)
Apr 22, 2010 1.700 1.760 1.650 1.760 297,968 +0.07(+4.14%)
Apr 21, 2010 1.750 1.790 1.670 1.690 392,867 -0.03(-1.74%)
Apr 20, 2010 1.670 1.730 1.630 1.720 350,072 +0.05(+2.99%)
Apr 19, 2010 1.730 1.760 1.620 1.670 964,220 -0.03(-1.76%)
Apr 16, 2010 1.770 1.790 1.630 1.700 492,109 -0.07(-3.95%)
Apr 15, 2010 1.770 1.800 1.640 1.770 952,646 +0.00(+0.00%)
Apr 14, 2010 1.940 2.000 1.720 1.770 3,955,674 +0.01(+0.57%)
Apr 13, 2010 1.530 1.850 1.530 1.760 2,034,642 +0.23(+15.03%)
Apr 12, 2010 1.550 1.590 1.480 1.530 434,025 +0.00(+0.00%)
Apr 09, 2010 1.550 1.550 1.490 1.530 225,198 -0.01(-0.65%)
Apr 08, 2010 1.520 1.560 1.500 1.540 242,103 +0.00(+0.00%)
Apr 07, 2010 1.610 1.610 1.510 1.540 268,677 -0.05(-3.14%)
Apr 06, 2010 1.570 1.600 1.550 1.590 211,809 +0.04(+2.58%)
Apr 05, 2010 1.480 1.570 1.480 1.550 274,803 +0.04(+2.65%)
Apr 01, 2010 1.530 1.510 1.510 1.510 421,400 +0.00(+0.00%)
Mar 31, 2010 1.560 1.560 1.500 1.510 303,467 -0.03(-1.95%)
Mar 30, 2010 1.580 1.590 1.520 1.540 410,414 -0.04(-2.53%)
Mar 29, 2010 1.580 1.620 1.550 1.580 440,041 +0.03(+1.94%)
Mar 26, 2010 1.680 1.700 1.540 1.550 721,942 -0.09(-5.49%)
Mar 25, 2010 1.640 1.700 1.600 1.640 916,685 +0.04(+2.51%)
Mar 24, 2010 1.610 1.660 1.560 1.600 513,504 +0.02(+1.26%)
Mar 23, 2010 1.570 1.600 1.530 1.580 369,488 +0.01(+0.64%)
Mar 22, 2010 1.630 1.640 1.565 1.570 281,304 -0.06(-3.68%)
Mar 19, 2010 1.640 1.700 1.540 1.630 752,321 +0.02(+1.24%)
Mar 18, 2010 1.590 1.630 1.500 1.610 611,634 +0.04(+2.55%)
Mar 17, 2010 1.670 1.670 1.540 1.570 649,306 -0.07(-4.27%)
Mar 16, 2010 1.720 1.740 1.600 1.640 938,646 -0.05(-2.96%)
Mar 15, 2010 1.700 1.750 1.480 1.690 2,754,340 +0.14(+9.03%)
Mar 12, 2010 1.410 1.550 1.390 1.550 2,398,787 +0.14(+9.93%)
Mar 11, 2010 1.390 1.410 1.340 1.410 378,978 +0.04(+2.92%)
Mar 10, 2010 1.380 1.400 1.320 1.370 707,372 -0.04(-2.84%)
Mar 09, 2010 1.300 1.410 1.300 1.410 656,301 +0.05(+3.68%)
Mar 08, 2010 1.330 1.360 1.300 1.360 403,031 +0.02(+1.49%)
Mar 05, 2010 1.360 1.373 1.300 1.340 677,136 -0.01(-0.74%)
Mar 04, 2010 1.400 1.410 1.350 1.350 285,545 -0.04(-2.88%)
Mar 03, 2010 1.300 1.420 1.300 1.390 694,485 +0.06(+4.51%)
Mar 02, 2010 1.290 1.330 1.270 1.330 221,118 +0.00(+0.00%)
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.