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

Acadia Pharmaceutica (NQ: ACAD )

17.66 +0.46 (+2.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jan 29, 2010 1.300 1.300 1.240 1.250 498,030 -0.05(-3.85%)
Jan 28, 2010 1.240 1.300 1.210 1.300 572,839 +0.03(+2.36%)
Jan 27, 2010 1.280 1.310 1.230 1.270 335,742 +0.02(+1.60%)
Jan 26, 2010 1.270 1.320 1.250 1.250 287,786 -0.05(-3.85%)
Jan 25, 2010 1.330 1.332 1.270 1.300 438,169 -0.04(-2.99%)
Jan 22, 2010 1.360 1.370 1.320 1.340 325,050 -0.04(-2.90%)
Jan 21, 2010 1.390 1.390 1.330 1.380 337,952 +0.01(+0.73%)
Jan 20, 2010 1.380 1.420 1.350 1.370 294,966 -0.02(-1.44%)
Jan 19, 2010 1.430 1.460 1.360 1.390 585,287 -0.06(-4.14%)
Jan 15, 2010 1.520 1.450 1.450 1.450 824,400 -0.10(-6.45%)
Jan 14, 2010 1.400 1.620 1.370 1.550 2,250,164 +0.15(+10.71%)
Jan 13, 2010 1.440 1.440 1.360 1.400 349,676 -0.01(-0.71%)
Jan 12, 2010 1.480 1.480 1.410 1.410 323,233 -0.06(-4.08%)
Jan 11, 2010 1.470 1.470 1.410 1.470 598,207 +0.03(+2.08%)
Jan 08, 2010 1.390 1.470 1.340 1.440 1,189,684 +0.07(+5.11%)
Jan 07, 2010 1.310 1.370 1.310 1.370 441,498 +0.04(+3.01%)
Jan 06, 2010 1.360 1.370 1.300 1.330 341,429 -0.01(-0.75%)
Jan 05, 2010 1.360 1.380 1.320 1.340 337,497 -0.02(-1.47%)
Jan 04, 2010 1.320 1.360 1.300 1.360 300,329 +0.04(+3.03%)
Dec 31, 2009 1.260 1.320 1.320 1.320 598,900 +0.03(+2.33%)
Dec 30, 2009 1.320 1.330 1.260 1.290 531,128 -0.06(-4.44%)
Dec 29, 2009 1.330 1.350 1.320 1.350 312,876 +0.02(+1.50%)
Dec 28, 2009 1.370 1.380 1.320 1.330 453,822 -0.02(-1.48%)
Dec 24, 2009 1.320 1.380 1.320 1.350 135,339 +0.00(+0.00%)
Dec 23, 2009 1.380 1.400 1.350 1.350 277,761 -0.03(-2.17%)
Dec 22, 2009 1.390 1.390 1.310 1.380 550,801 +0.01(+0.73%)
Dec 21, 2009 1.340 1.370 1.280 1.370 355,554 +0.03(+2.24%)
Dec 18, 2009 1.350 1.380 1.280 1.340 721,603 +0.04(+3.08%)
Dec 17, 2009 1.400 1.400 1.290 1.300 539,380 -0.10(-7.14%)
Dec 16, 2009 1.340 1.490 1.280 1.400 2,597,058 +0.06(+4.48%)
Dec 15, 2009 1.180 1.380 1.170 1.340 3,579,934 +0.16(+13.56%)
Dec 14, 2009 1.180 1.200 1.170 1.180 555,491 +0.00(+0.17%)
Dec 11, 2009 1.210 1.210 1.160 1.178 533,289 -0.00(-0.17%)
Dec 10, 2009 1.200 1.200 1.160 1.180 533,328 -0.01(-0.84%)
Dec 09, 2009 1.210 1.210 1.160 1.190 691,382 +0.00(+0.00%)
Dec 08, 2009 1.200 1.210 1.180 1.190 209,208 -0.02(-1.65%)
Dec 07, 2009 1.200 1.250 1.180 1.210 296,176 +0.00(+0.00%)
Dec 04, 2009 1.200 1.250 1.160 1.210 567,245 +0.03(+2.54%)
Dec 03, 2009 1.200 1.210 1.180 1.180 404,278 -0.03(-2.48%)
Dec 02, 2009 1.190 1.230 1.180 1.210 282,609 -0.02(-1.63%)
Dec 01, 2009 1.210 1.290 1.180 1.230 478,945 +0.00(+0.00%)
Nov 30, 2009 1.310 1.320 1.230 1.230 507,483 -0.06(-4.65%)
Nov 27, 2009 1.240 1.320 1.240 1.290 152,346 -0.06(-4.44%)
Nov 25, 2009 1.330 1.350 1.310 1.350 151,418 +0.03(+2.27%)
Nov 24, 2009 1.310 1.340 1.280 1.320 165,388 -0.02(-1.49%)
Nov 23, 2009 1.330 1.391 1.300 1.340 252,967 +0.01(+0.75%)
Nov 20, 2009 1.370 1.450 1.330 1.330 250,383 -0.09(-6.34%)
Nov 19, 2009 1.350 1.420 1.320 1.420 321,977 +0.06(+4.41%)
Nov 18, 2009 1.380 1.420 1.360 1.360 291,624 -0.04(-2.86%)
Nov 17, 2009 1.450 1.450 1.400 1.400 191,819 -0.05(-3.45%)
Nov 16, 2009 1.430 1.470 1.400 1.450 252,982 +0.00(+0.00%)
Nov 13, 2009 1.420 1.450 1.300 1.450 376,305 +0.06(+4.32%)
Nov 12, 2009 1.470 1.510 1.370 1.390 459,666 -0.12(-7.95%)
Nov 11, 2009 1.560 1.570 1.420 1.510 649,833 -0.07(-4.43%)
Nov 10, 2009 1.630 1.630 1.460 1.580 1,552,649 +0.19(+13.67%)
Nov 09, 2009 1.400 1.440 1.330 1.390 489,091 +0.06(+4.51%)
Nov 06, 2009 1.330 1.440 1.300 1.330 270,362 -0.07(-5.00%)
Nov 05, 2009 1.340 1.400 1.280 1.400 777,522 +0.12(+9.37%)
Nov 04, 2009 1.290 1.360 1.240 1.280 324,177 -0.03(-2.29%)
Nov 03, 2009 1.240 1.350 1.240 1.310 510,898 +0.00(+0.00%)
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.