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

Acadia Pharmaceutica (NQ: ACAD )

16.42 -0.17 (-1.02%)
Streaming Delayed Price Updated: 9:44 AM EDT, Apr 25, 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 30, 2009 1.400 1.420 1.240 1.300 430,929 -0.06(-4.41%)
Oct 29, 2009 1.390 1.410 1.330 1.360 493,831 +0.04(+3.03%)
Oct 28, 2009 1.460 1.490 1.320 1.320 797,098 -0.16(-10.81%)
Oct 27, 2009 1.490 1.503 1.450 1.480 380,220 -0.02(-1.33%)
Oct 26, 2009 1.570 1.620 1.500 1.500 647,114 -0.10(-6.25%)
Oct 23, 2009 1.590 1.660 1.520 1.600 680,935 -0.02(-1.23%)
Oct 22, 2009 1.620 1.680 1.600 1.620 352,287 -0.04(-2.41%)
Oct 21, 2009 1.620 1.690 1.620 1.660 426,205 +0.01(+0.61%)
Oct 20, 2009 1.690 1.740 1.620 1.650 1,153,949 -0.09(-5.17%)
Oct 19, 2009 1.740 1.780 1.660 1.740 827,895 -0.04(-2.25%)
Oct 16, 2009 1.810 1.820 1.720 1.780 716,495 -0.04(-2.20%)
Oct 15, 2009 1.850 1.870 1.810 1.820 503,682 -0.07(-3.70%)
Oct 14, 2009 1.850 1.920 1.750 1.890 1,133,652 +0.09(+5.00%)
Oct 13, 2009 1.770 1.800 1.740 1.800 411,853 +0.08(+4.65%)
Oct 12, 2009 1.760 1.790 1.720 1.720 534,798 -0.05(-2.82%)
Oct 09, 2009 1.790 1.810 1.720 1.770 747,837 -0.02(-1.12%)
Oct 08, 2009 1.850 1.870 1.790 1.790 936,607 -0.03(-1.65%)
Oct 07, 2009 1.810 1.880 1.760 1.820 1,440,279 -0.08(-4.21%)
Oct 06, 2009 1.880 2.080 1.810 1.900 9,429,652 +0.25(+15.15%)
Oct 05, 2009 1.620 1.650 1.590 1.650 589,421 +0.00(+0.00%)
Oct 02, 2009 1.510 1.650 1.500 1.650 1,635,854 +0.07(+4.43%)
Oct 01, 2009 1.640 1.650 1.540 1.580 1,271,398 -0.13(-7.60%)
Sep 30, 2009 1.720 1.740 1.660 1.710 687,919 -0.02(-1.16%)
Sep 29, 2009 1.800 1.810 1.710 1.730 697,133 -0.07(-3.89%)
Sep 28, 2009 1.750 1.890 1.700 1.800 1,405,187 +0.05(+2.86%)
Sep 25, 2009 1.770 1.810 1.730 1.750 856,952 -0.06(-3.31%)
Sep 24, 2009 1.850 1.870 1.770 1.810 1,377,572 -0.04(-2.16%)
Sep 23, 2009 1.880 1.920 1.850 1.850 1,002,752 -0.06(-3.14%)
Sep 22, 2009 1.890 1.910 1.850 1.910 1,129,547 +0.01(+0.53%)
Sep 21, 2009 1.940 1.950 1.880 1.900 1,658,584 -0.04(-2.06%)
Sep 18, 2009 1.950 1.970 1.920 1.940 924,119 +0.02(+1.04%)
Sep 17, 2009 1.950 1.980 1.910 1.920 1,107,958 -0.02(-1.03%)
Sep 16, 2009 1.880 1.980 1.850 1.940 1,610,241 +0.08(+4.30%)
Sep 15, 2009 1.890 1.890 1.840 1.860 1,608,704 -0.03(-1.59%)
Sep 14, 2009 1.930 1.940 1.850 1.890 1,738,865 -0.04(-2.08%)
Sep 11, 2009 1.970 1.990 1.930 1.930 1,283,252 -0.02(-1.02%)
Sep 10, 2009 1.960 1.990 1.940 1.950 1,640,862 +0.01(+0.52%)
Sep 09, 2009 1.980 1.990 1.910 1.940 2,007,072 -0.03(-1.52%)
Sep 08, 2009 2.010 2.040 1.950 1.970 2,462,841 -0.06(-2.96%)
Sep 04, 2009 2.050 2.050 1.920 2.030 4,071,841 +0.00(+0.00%)
Sep 03, 2009 2.210 2.220 1.920 2.030 8,077,179 -0.12(-5.58%)
Sep 02, 2009 2.150 2.340 2.000 2.150 18,746,464 +0.15(+7.50%)
Sep 01, 2009 1.720 2.230 1.690 2.000 50,887,512 -3.84(-65.75%)
Aug 31, 2009 5.860 5.990 5.800 5.840 976,900 -0.14(-2.34%)
Aug 28, 2009 6.130 6.140 5.910 5.980 988,328 -0.07(-1.16%)
Aug 27, 2009 6.140 6.178 5.920 6.050 1,201,569 -0.10(-1.63%)
Aug 26, 2009 6.080 6.260 5.960 6.150 1,536,297 +0.11(+1.82%)
Aug 25, 2009 6.290 6.290 5.950 6.040 1,554,960 -0.19(-3.05%)
Aug 24, 2009 5.750 6.400 5.650 6.230 3,712,123 +0.59(+10.46%)
Aug 21, 2009 5.790 5.960 5.310 5.640 2,159,486 -0.09(-1.57%)
Aug 20, 2009 5.810 5.840 5.610 5.730 898,589 -0.07(-1.21%)
Aug 19, 2009 5.660 5.850 5.570 5.800 1,097,298 +0.05(+0.87%)
Aug 18, 2009 5.750 5.950 5.580 5.750 1,316,739 +0.02(+0.35%)
Aug 17, 2009 5.770 5.980 5.500 5.730 1,894,258 -0.49(-7.88%)
Aug 14, 2009 6.200 6.490 6.050 6.220 2,782,245 +0.11(+1.80%)
Aug 13, 2009 5.390 6.600 5.220 6.110 6,580,353 +0.82(+15.50%)
Aug 12, 2009 5.480 5.580 5.210 5.290 1,146,523 -0.09(-1.67%)
Aug 11, 2009 5.500 5.630 5.110 5.380 1,943,813 +0.02(+0.37%)
Aug 10, 2009 4.640 5.540 4.640 5.360 3,603,850 +0.74(+16.02%)
Aug 07, 2009 4.500 4.760 4.370 4.620 1,302,535 +0.25(+5.72%)
Aug 06, 2009 4.410 4.500 4.100 4.370 1,762,036 -0.37(-7.74%)
Aug 05, 2009 4.930 4.940 4.400 4.737 1,553,194 -0.16(-3.34%)
Aug 04, 2009 4.770 5.070 4.710 4.900 2,678,058 +0.23(+4.93%)
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.