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

Acadia Pharmaceutica (NQ: ACAD )

16.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 29, 2004 7.470 7.630 7.370 7.630 1,200 +0.00(+0.00%)
Oct 28, 2004 7.640 7.640 7.200 7.630 17,800 -0.01(-0.13%)
Oct 27, 2004 6.851 7.640 6.851 7.640 16,700 +0.74(+10.72%)
Oct 26, 2004 7.350 7.500 6.900 6.900 15,100 -0.10(-1.43%)
Oct 25, 2004 7.110 7.110 6.930 7.000 5,000 -0.11(-1.55%)
Oct 22, 2004 7.320 7.450 7.110 7.110 5,900 -0.44(-5.83%)
Oct 21, 2004 7.330 7.550 7.200 7.550 1,600 +0.01(+0.13%)
Oct 20, 2004 7.220 7.540 7.220 7.540 1,100 +0.11(+1.48%)
Oct 19, 2004 7.470 7.470 7.210 7.430 4,700 -0.04(-0.54%)
Oct 18, 2004 7.460 7.500 7.210 7.470 2,900 -0.26(-3.36%)
Oct 15, 2004 7.580 7.760 7.470 7.730 3,700 -0.02(-0.26%)
Oct 14, 2004 7.340 7.750 7.260 7.750 4,300 +0.08(+1.04%)
Oct 13, 2004 7.460 7.670 7.260 7.670 6,500 +0.01(+0.13%)
Oct 12, 2004 7.560 7.700 7.500 7.660 2,200 +0.03(+0.39%)
Oct 11, 2004 7.700 7.700 7.450 7.630 3,400 -0.02(-0.26%)
Oct 08, 2004 7.870 7.870 7.650 7.650 5,200 -0.15(-1.92%)
Oct 07, 2004 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Oct 06, 2004 7.750 7.800 7.750 7.800 1,900 +0.00(+0.00%)
Oct 05, 2004 7.800 7.800 7.780 7.800 10,200 -0.05(-0.64%)
Oct 04, 2004 7.800 7.900 7.800 7.850 29,800 +0.05(+0.64%)
Oct 01, 2004 7.800 7.800 7.650 7.800 46,900 +0.00(+0.00%)
Sep 30, 2004 7.800 7.950 7.730 7.800 142,500 +0.00(+0.00%)
Sep 29, 2004 7.980 8.000 7.600 7.800 87,800 +0.57(+7.88%)
Sep 28, 2004 7.390 7.900 7.230 7.230 19,700 +0.03(+0.43%)
Sep 27, 2004 7.250 7.250 7.031 7.199 5,200 +0.20(+2.84%)
Sep 24, 2004 7.020 7.250 7.000 7.000 1,800 -0.25(-3.45%)
Sep 23, 2004 7.020 7.250 7.020 7.250 5,300 +0.16(+2.26%)
Sep 22, 2004 7.020 7.200 7.000 7.090 11,100 -0.16(-2.21%)
Sep 21, 2004 7.410 7.581 7.250 7.250 3,200 -0.24(-3.20%)
Sep 20, 2004 7.800 7.800 7.300 7.490 6,800 -0.26(-3.35%)
Sep 17, 2004 7.810 7.810 7.650 7.750 3,100 +0.04(+0.52%)
Sep 16, 2004 7.900 7.900 7.710 7.710 2,600 -0.24(-3.02%)
Sep 15, 2004 7.890 7.950 7.690 7.950 15,600 +0.19(+2.45%)
Sep 14, 2004 7.750 7.950 7.600 7.760 29,300 +0.00(+0.00%)
Sep 13, 2004 7.360 7.920 7.210 7.760 18,800 +0.35(+4.72%)
Sep 10, 2004 7.350 7.600 7.260 7.410 3,600 +0.02(+0.27%)
Sep 09, 2004 7.500 7.500 7.310 7.390 11,100 +0.00(+0.00%)
Sep 08, 2004 7.500 7.500 7.350 7.390 18,200 -0.01(-0.14%)
Sep 07, 2004 7.460 7.810 7.350 7.400 23,600 -0.05(-0.67%)
Sep 03, 2004 7.110 7.450 7.110 7.450 24,200 +0.50(+7.19%)
Sep 02, 2004 6.940 7.090 6.500 6.950 7,700 +0.06(+0.87%)
Sep 01, 2004 6.450 6.890 6.380 6.890 8,100 +0.44(+6.82%)
Aug 31, 2004 6.250 6.450 6.250 6.450 10,900 +0.25(+4.03%)
Aug 30, 2004 6.000 6.240 5.901 6.200 13,900 +0.29(+4.91%)
Aug 27, 2004 5.810 5.980 5.810 5.910 6,500 -0.03(-0.51%)
Aug 26, 2004 5.700 6.000 5.150 5.940 36,300 +0.23(+4.03%)
Aug 25, 2004 5.649 6.000 5.600 5.710 67,800 +0.11(+1.96%)
Aug 24, 2004 5.700 5.700 5.400 5.600 2,200 -0.10(-1.75%)
Aug 23, 2004 5.699 5.700 5.300 5.700 3,300 +0.00(+0.00%)
Aug 20, 2004 5.500 5.730 5.000 5.700 1,004,904 +0.10(+1.79%)
Aug 19, 2004 5.700 5.700 5.451 5.600 2,200 -0.10(-1.75%)
Aug 18, 2004 5.700 5.700 5.700 5.700 900 +0.00(+0.00%)
Aug 17, 2004 5.300 5.750 5.270 5.700 9,800 +0.42(+7.95%)
Aug 16, 2004 5.160 5.470 5.140 5.280 3,600 -0.17(-3.03%)
Aug 13, 2004 5.350 5.445 5.140 5.445 1,900 -0.02(-0.46%)
Aug 12, 2004 5.400 5.470 5.400 5.470 400 +0.35(+6.84%)
Aug 11, 2004 5.130 5.380 5.120 5.120 700 -0.34(-6.23%)
Aug 10, 2004 5.200 5.460 5.100 5.460 4,500 +0.31(+6.02%)
Aug 09, 2004 5.070 5.301 5.060 5.150 3,800 -0.24(-4.45%)
Aug 06, 2004 5.230 5.390 4.950 5.390 9,700 +0.16(+3.06%)
Aug 05, 2004 5.800 5.800 5.200 5.230 15,600 -0.62(-10.60%)
Aug 04, 2004 5.960 6.020 5.750 5.850 17,500 -0.11(-1.85%)
Aug 03, 2004 6.330 6.480 5.900 5.960 10,500 -0.29(-4.64%)
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.