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 30, 2007 13.70 14.20 13.53 13.66 948,318 +0.01(+0.07%)
Apr 27, 2007 13.84 14.00 13.52 13.65 357,514 -0.24(-1.73%)
Apr 26, 2007 14.21 14.21 13.85 13.89 363,280 -0.33(-2.32%)
Apr 25, 2007 14.38 14.47 14.00 14.22 371,938 -0.14(-0.97%)
Apr 24, 2007 14.36 14.55 14.24 14.36 169,910 -0.09(-0.62%)
Apr 23, 2007 14.55 14.69 14.26 14.45 433,654 -0.15(-1.03%)
Apr 20, 2007 14.86 14.90 14.40 14.60 383,345 -0.13(-0.88%)
Apr 19, 2007 15.05 15.05 14.64 14.73 390,862 -0.25(-1.67%)
Apr 18, 2007 15.49 15.49 14.60 14.98 656,819 -0.52(-3.35%)
Apr 17, 2007 15.45 16.37 15.45 15.50 1,265,915 +0.02(+0.13%)
Apr 16, 2007 15.57 15.63 15.32 15.48 279,523 +0.01(+0.06%)
Apr 13, 2007 15.60 15.74 15.44 15.47 251,321 -0.16(-1.02%)
Apr 12, 2007 15.80 15.80 15.21 15.63 456,255 -0.02(-0.13%)
Apr 11, 2007 15.70 15.84 15.23 15.65 598,175 +0.06(+0.38%)
Apr 10, 2007 16.04 16.21 15.50 15.59 718,225 -0.55(-3.41%)
Apr 09, 2007 15.65 16.33 15.65 16.14 1,116,219 +0.49(+3.13%)
Apr 05, 2007 15.89 16.00 15.24 15.65 2,888,854 +0.05(+0.32%)
Apr 04, 2007 16.43 17.08 15.51 15.60 1,349,135 -0.81(-4.94%)
Apr 03, 2007 14.72 16.55 14.72 16.41 1,759,186 +1.77(+12.09%)
Apr 02, 2007 14.99 15.45 14.04 14.64 1,231,422 -0.38(-2.53%)
Mar 30, 2007 16.45 16.75 14.90 15.02 1,036,101 -1.48(-8.97%)
Mar 29, 2007 15.85 16.75 15.78 16.50 1,076,504 +1.08(+7.00%)
Mar 28, 2007 16.11 16.66 14.64 15.42 1,562,746 -0.95(-5.80%)
Mar 27, 2007 15.14 16.84 15.11 16.37 3,017,376 +1.12(+7.34%)
Mar 26, 2007 14.45 15.34 14.01 15.25 2,422,819 +0.80(+5.54%)
Mar 23, 2007 13.53 15.07 13.41 14.45 2,982,503 +0.87(+6.41%)
Mar 22, 2007 13.75 14.32 13.25 13.58 2,307,053 -0.14(-1.02%)
Mar 21, 2007 13.95 14.79 13.47 13.72 2,999,234 -0.83(-5.70%)
Mar 20, 2007 13.24 15.84 12.65 14.55 12,562,522 +0.94(+6.91%)
Mar 19, 2007 11.11 14.51 10.57 13.61 21,593,766 +6.92(+103.44%)
Mar 16, 2007 6.750 6.780 6.630 6.690 350,900 -0.04(-0.59%)
Mar 15, 2007 6.900 7.170 6.630 6.730 388,815 -0.31(-4.40%)
Mar 14, 2007 6.970 7.070 6.650 7.040 343,178 +0.05(+0.72%)
Mar 13, 2007 7.000 7.160 6.820 6.990 235,221 -0.01(-0.14%)
Mar 12, 2007 6.810 7.000 6.760 7.000 108,014 +0.24(+3.55%)
Mar 09, 2007 6.940 7.040 6.710 6.760 129,100 -0.10(-1.46%)
Mar 08, 2007 6.890 7.140 6.820 6.860 226,836 +0.08(+1.18%)
Mar 07, 2007 7.070 7.230 6.760 6.780 254,497 -0.21(-3.00%)
Mar 06, 2007 6.770 7.070 6.770 6.990 142,523 +0.23(+3.40%)
Mar 05, 2007 6.830 6.930 6.700 6.760 240,849 -0.18(-2.59%)
Mar 02, 2007 6.770 7.500 6.770 6.940 244,939 +0.08(+1.17%)
Mar 01, 2007 6.730 6.950 6.660 6.860 229,883 -0.10(-1.44%)
Feb 28, 2007 7.150 7.250 6.940 6.960 268,361 -0.22(-3.06%)
Feb 27, 2007 7.500 7.540 7.100 7.180 369,255 -0.40(-5.28%)
Feb 26, 2007 7.980 7.980 7.550 7.580 205,775 -0.26(-3.32%)
Feb 23, 2007 7.610 8.000 7.560 7.840 276,771 +0.35(+4.67%)
Feb 22, 2007 7.360 7.720 7.360 7.490 210,623 +0.15(+2.04%)
Feb 21, 2007 7.180 7.390 7.170 7.340 206,860 +0.16(+2.23%)
Feb 20, 2007 7.180 7.220 7.050 7.180 95,471 +0.05(+0.70%)
Feb 16, 2007 7.030 7.150 6.940 7.130 94,699 +0.12(+1.71%)
Feb 15, 2007 7.050 7.120 6.900 7.010 110,635 -0.04(-0.57%)
Feb 14, 2007 6.980 7.130 6.910 7.050 217,133 +0.05(+0.71%)
Feb 13, 2007 6.930 7.100 6.880 7.000 157,780 +0.07(+1.01%)
Feb 12, 2007 7.020 7.030 6.800 6.930 153,998 -0.12(-1.70%)
Feb 09, 2007 7.070 7.140 7.020 7.050 210,423 -0.04(-0.56%)
Feb 08, 2007 7.200 7.200 7.080 7.090 106,269 -0.03(-0.42%)
Feb 07, 2007 7.190 7.190 7.090 7.120 74,783 -0.03(-0.42%)
Feb 06, 2007 7.160 7.230 7.100 7.150 104,077 +0.05(+0.70%)
Feb 05, 2007 7.290 7.410 7.060 7.100 137,042 -0.23(-3.14%)
Feb 02, 2007 7.300 7.460 7.280 7.330 86,971 +0.03(+0.41%)
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.