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

Acadia Pharmaceutica (NQ: ACAD )

17.00 -0.07 (-0.41%)
Streaming Delayed Price Updated: 11:03 AM EDT, Apr 19, 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 31, 2006 9.450 9.600 9.390 9.480 95,432 +0.03(+0.32%)
Oct 30, 2006 9.570 9.580 9.290 9.450 113,643 -0.12(-1.25%)
Oct 27, 2006 9.680 9.932 9.540 9.570 414,643 -0.10(-1.03%)
Oct 26, 2006 9.380 9.720 9.300 9.670 158,559 +0.32(+3.42%)
Oct 25, 2006 9.540 9.580 9.240 9.350 146,710 -0.15(-1.58%)
Oct 24, 2006 9.800 9.870 9.480 9.500 136,912 -0.30(-3.06%)
Oct 23, 2006 9.990 10.05 9.720 9.800 121,032 -0.24(-2.39%)
Oct 20, 2006 10.47 10.47 9.890 10.04 127,102 -0.36(-3.46%)
Oct 19, 2006 10.41 10.55 10.27 10.40 103,532 -0.01(-0.10%)
Oct 18, 2006 10.30 10.52 10.12 10.41 169,037 +0.21(+2.06%)
Oct 17, 2006 10.00 10.29 9.980 10.20 191,080 +0.19(+1.90%)
Oct 16, 2006 10.18 10.19 9.900 10.01 228,782 -0.09(-0.89%)
Oct 13, 2006 9.870 10.33 9.850 10.10 310,371 +0.29(+2.96%)
Oct 12, 2006 9.390 9.850 9.320 9.810 195,911 +0.48(+5.14%)
Oct 11, 2006 9.600 9.600 9.190 9.330 113,736 -0.18(-1.89%)
Oct 10, 2006 9.340 9.660 9.340 9.510 139,519 +0.24(+2.59%)
Oct 09, 2006 8.800 9.350 8.800 9.270 244,087 +0.42(+4.75%)
Oct 06, 2006 8.910 9.002 8.810 8.850 88,673 -0.12(-1.34%)
Oct 05, 2006 8.690 9.100 8.650 8.970 204,238 +0.32(+3.70%)
Oct 04, 2006 8.380 8.670 8.300 8.650 103,721 +0.28(+3.35%)
Oct 03, 2006 8.280 8.470 8.100 8.370 130,632 +0.03(+0.36%)
Oct 02, 2006 8.600 8.660 8.120 8.340 122,031 -0.30(-3.47%)
Sep 29, 2006 8.620 8.740 8.608 8.640 122,234 +0.01(+0.12%)
Sep 28, 2006 8.630 8.750 8.600 8.630 144,911 +0.06(+0.70%)
Sep 27, 2006 8.370 8.640 8.370 8.570 120,056 +0.19(+2.27%)
Sep 26, 2006 8.300 8.490 8.170 8.380 88,243 +0.18(+2.20%)
Sep 25, 2006 7.900 8.290 7.900 8.200 179,460 +0.32(+4.06%)
Sep 22, 2006 7.990 8.000 7.750 7.880 142,235 -0.17(-2.11%)
Sep 21, 2006 8.290 8.360 8.020 8.050 72,612 -0.17(-2.07%)
Sep 20, 2006 8.100 8.310 8.060 8.220 71,961 +0.20(+2.49%)
Sep 19, 2006 8.410 8.730 7.890 8.020 324,935 -0.42(-4.98%)
Sep 18, 2006 8.510 8.770 8.380 8.440 200,964 -0.19(-2.20%)
Sep 15, 2006 8.580 8.790 8.350 8.630 309,951 +0.11(+1.29%)
Sep 14, 2006 8.320 8.550 8.210 8.520 210,848 +0.14(+1.67%)
Sep 13, 2006 8.300 8.400 8.160 8.380 171,673 +0.05(+0.60%)
Sep 12, 2006 8.020 8.380 7.920 8.330 204,379 +0.35(+4.39%)
Sep 11, 2006 7.630 8.030 7.600 7.980 157,861 +0.26(+3.37%)
Sep 08, 2006 8.050 8.090 7.650 7.720 339,793 -0.28(-3.50%)
Sep 07, 2006 7.870 8.050 7.550 8.000 366,200 +0.04(+0.50%)
Sep 06, 2006 7.710 8.010 7.636 7.960 351,982 +0.15(+1.92%)
Sep 05, 2006 8.510 8.520 7.800 7.810 268,907 -0.55(-6.58%)
Sep 01, 2006 8.720 8.810 8.310 8.360 107,124 -0.30(-3.46%)
Aug 31, 2006 8.750 8.810 8.630 8.660 145,167 +0.03(+0.35%)
Aug 30, 2006 8.080 8.740 8.080 8.630 247,146 +0.30(+3.60%)
Aug 29, 2006 8.100 8.350 8.100 8.330 145,876 +0.28(+3.48%)
Aug 28, 2006 8.590 8.620 8.010 8.050 163,627 -0.50(-5.85%)
Aug 25, 2006 8.250 8.550 8.010 8.550 242,518 +0.40(+4.91%)
Aug 24, 2006 7.750 8.200 7.750 8.150 252,984 +0.44(+5.71%)
Aug 23, 2006 7.420 7.830 7.370 7.710 211,604 +0.31(+4.19%)
Aug 22, 2006 7.260 7.560 7.200 7.400 228,410 +0.10(+1.37%)
Aug 21, 2006 7.560 7.610 7.220 7.300 325,860 -0.28(-3.69%)
Aug 18, 2006 7.410 7.650 7.240 7.580 381,686 +0.23(+3.13%)
Aug 17, 2006 6.950 7.558 6.900 7.350 582,745 +0.45(+6.52%)
Aug 16, 2006 6.390 7.090 6.380 6.900 750,375 +0.58(+9.18%)
Aug 15, 2006 5.740 6.350 5.740 6.320 656,588 +0.83(+15.12%)
Aug 14, 2006 5.400 5.840 5.390 5.490 216,759 +0.10(+1.86%)
Aug 11, 2006 5.270 5.470 5.260 5.390 152,692 +0.13(+2.47%)
Aug 10, 2006 5.500 5.500 5.070 5.260 353,571 -0.30(-5.40%)
Aug 09, 2006 6.050 6.050 5.500 5.560 333,070 -0.47(-7.79%)
Aug 08, 2006 6.000 6.280 5.910 6.030 293,494 +0.11(+1.86%)
Aug 07, 2006 5.750 5.970 5.670 5.920 186,737 +0.12(+2.07%)
Aug 04, 2006 6.310 6.310 5.760 5.800 330,968 -0.39(-6.30%)
Aug 03, 2006 6.290 6.360 6.160 6.190 176,320 -0.13(-2.06%)
Aug 02, 2006 6.200 6.420 6.180 6.320 106,724 +0.12(+1.94%)
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.