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, 2008 8.030 8.090 7.750 8.000 232,805 +0.01(+0.13%)
Apr 29, 2008 8.030 8.100 7.990 7.990 152,506 -0.03(-0.37%)
Apr 28, 2008 7.980 8.110 7.980 8.020 378,387 +0.01(+0.12%)
Apr 25, 2008 8.080 8.100 7.910 8.010 233,185 -0.04(-0.50%)
Apr 24, 2008 7.740 8.150 7.740 8.050 277,137 +0.27(+3.47%)
Apr 23, 2008 8.040 8.040 7.710 7.780 160,096 -0.22(-2.75%)
Apr 22, 2008 8.030 8.110 7.890 8.000 169,328 -0.08(-0.99%)
Apr 21, 2008 8.140 8.210 7.990 8.080 91,481 -0.14(-1.70%)
Apr 18, 2008 8.190 8.540 7.980 8.220 225,243 +0.18(+2.24%)
Apr 17, 2008 8.250 8.360 7.940 8.040 90,716 -0.21(-2.55%)
Apr 16, 2008 7.960 8.420 7.960 8.250 164,611 +0.35(+4.43%)
Apr 15, 2008 8.190 8.190 7.800 7.900 254,015 -0.25(-3.07%)
Apr 14, 2008 8.340 8.650 8.150 8.150 234,324 -0.22(-2.63%)
Apr 11, 2008 8.790 8.790 8.320 8.370 115,847 -0.54(-6.06%)
Apr 10, 2008 8.550 8.970 8.510 8.910 84,114 +0.37(+4.33%)
Apr 09, 2008 9.040 9.050 8.430 8.540 191,193 -0.41(-4.58%)
Apr 08, 2008 9.100 9.310 8.910 8.950 177,589 -0.22(-2.40%)
Apr 07, 2008 9.180 9.860 9.110 9.170 300,864 +0.07(+0.77%)
Apr 04, 2008 8.690 9.350 8.690 9.100 239,178 +0.41(+4.72%)
Apr 03, 2008 8.900 9.030 8.670 8.690 251,975 -0.30(-3.34%)
Apr 02, 2008 9.380 9.380 8.850 8.990 248,687 -0.13(-1.43%)
Apr 01, 2008 9.380 9.390 9.050 9.120 278,525 +0.06(+0.66%)
Mar 31, 2008 9.080 9.340 9.050 9.060 146,307 -0.01(-0.11%)
Mar 28, 2008 9.790 9.800 9.000 9.070 249,274 -0.74(-7.54%)
Mar 27, 2008 9.530 10.03 9.510 9.810 411,640 +0.33(+3.48%)
Mar 26, 2008 9.390 9.670 9.230 9.480 202,735 +0.06(+0.64%)
Mar 25, 2008 9.300 9.480 9.240 9.420 184,120 +0.19(+2.06%)
Mar 24, 2008 9.030 9.650 8.800 9.230 290,880 +0.23(+2.56%)
Mar 21, 2008 8.390 9.070 8.300 9.000 776,014 +0.00(+0.00%)
Mar 20, 2008 8.390 9.070 8.300 9.000 776,014 +0.73(+8.83%)
Mar 19, 2008 8.090 8.350 7.880 8.270 400,098 +0.22(+2.73%)
Mar 18, 2008 8.090 8.500 7.630 8.050 296,539 +0.12(+1.51%)
Mar 17, 2008 8.000 8.290 7.830 7.930 170,636 -0.24(-2.94%)
Mar 14, 2008 8.410 8.450 7.860 8.170 209,560 -0.15(-1.80%)
Mar 13, 2008 8.310 8.370 7.960 8.320 316,991 -0.08(-0.95%)
Mar 12, 2008 8.090 8.530 8.080 8.400 264,118 +0.37(+4.61%)
Mar 11, 2008 8.320 8.550 7.950 8.030 389,576 -0.13(-1.59%)
Mar 10, 2008 8.360 8.550 7.690 8.160 573,927 -0.16(-1.92%)
Mar 07, 2008 8.650 8.680 8.200 8.320 699,908 -0.42(-4.81%)
Mar 06, 2008 9.060 9.750 8.670 8.740 750,051 -0.56(-6.02%)
Mar 05, 2008 9.260 9.490 9.260 9.300 397,654 -0.03(-0.32%)
Mar 04, 2008 9.730 9.890 9.290 9.330 476,616 -0.48(-4.89%)
Mar 03, 2008 9.950 10.38 9.590 9.810 438,424 -0.11(-1.11%)
Feb 29, 2008 10.19 10.35 9.880 9.920 252,194 -0.41(-3.97%)
Feb 28, 2008 10.58 10.65 10.22 10.33 222,303 -0.13(-1.24%)
Feb 27, 2008 10.41 10.65 10.28 10.46 104,403 -0.07(-0.66%)
Feb 26, 2008 10.41 10.89 10.13 10.53 220,087 +0.11(+1.06%)
Feb 25, 2008 10.39 10.83 10.34 10.42 222,670 +0.05(+0.48%)
Feb 22, 2008 10.30 10.46 10.12 10.37 162,617 +0.13(+1.27%)
Feb 21, 2008 10.58 10.66 10.15 10.24 184,196 -0.28(-2.66%)
Feb 20, 2008 10.54 10.68 10.12 10.52 201,535 -0.07(-0.66%)
Feb 19, 2008 10.68 10.82 10.47 10.59 120,973 +0.07(+0.67%)
Feb 18, 2008 10.50 10.85 10.36 10.52 155,440 +0.00(+0.00%)
Feb 15, 2008 10.50 10.85 10.36 10.52 155,440 +0.02(+0.19%)
Feb 14, 2008 10.91 11.43 10.50 10.50 283,529 -0.36(-3.31%)
Feb 13, 2008 11.19 11.25 10.66 10.86 256,878 -0.16(-1.45%)
Feb 12, 2008 10.71 11.23 10.71 11.02 306,670 +0.39(+3.67%)
Feb 11, 2008 10.87 11.00 10.40 10.63 375,852 -0.21(-1.94%)
Feb 08, 2008 11.08 11.40 10.80 10.84 296,541 -0.28(-2.52%)
Feb 07, 2008 11.23 11.35 10.79 11.12 332,660 -0.18(-1.59%)
Feb 06, 2008 11.82 12.10 11.30 11.30 245,503 -0.45(-3.83%)
Feb 05, 2008 13.08 13.30 11.52 11.75 1,038,956 -1.63(-12.18%)
Feb 04, 2008 12.50 13.46 12.40 13.38 467,029 +0.58(+4.53%)
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.