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

Acadia Pharmaceutica (NQ: ACAD )

16.51 +0.20 (+1.23%)
Streaming Delayed Price Updated: 2:22 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 (%)
Jul 30, 2010 1.200 1.320 1.180 1.220 967,590 -0.08(-6.15%)
Jul 29, 2010 1.150 1.420 1.149 1.300 3,297,291 +0.22(+20.37%)
Jul 28, 2010 1.110 1.130 1.080 1.080 89,873 -0.02(-1.82%)
Jul 27, 2010 1.120 1.140 1.090 1.100 134,452 +0.00(+0.00%)
Jul 26, 2010 1.050 1.140 1.050 1.100 314,725 +0.04(+3.77%)
Jul 23, 2010 1.030 1.080 1.030 1.060 158,883 +0.00(+0.00%)
Jul 22, 2010 1.090 1.100 1.040 1.060 136,515 -0.02(-1.85%)
Jul 21, 2010 1.060 1.080 1.030 1.080 198,238 +0.03(+2.86%)
Jul 20, 2010 1.030 1.070 1.020 1.050 168,806 +0.01(+0.96%)
Jul 19, 2010 1.065 1.070 1.010 1.040 130,121 -0.01(-0.95%)
Jul 16, 2010 1.050 1.060 1.040 1.050 41,370 -0.04(-3.67%)
Jul 15, 2010 1.060 1.090 1.040 1.090 176,173 +0.02(+1.87%)
Jul 14, 2010 1.110 1.110 1.070 1.070 108,244 -0.02(-1.83%)
Jul 13, 2010 1.060 1.100 1.060 1.090 136,947 +0.03(+2.83%)
Jul 12, 2010 1.080 1.080 1.040 1.060 96,463 +0.01(+0.95%)
Jul 09, 2010 1.070 1.080 1.010 1.050 359,195 +0.01(+0.96%)
Jul 08, 2010 1.090 1.100 1.020 1.040 278,331 -0.02(-1.89%)
Jul 07, 2010 1.050 1.070 1.040 1.060 177,038 +0.01(+0.95%)
Jul 06, 2010 1.140 1.160 1.040 1.050 242,456 -0.09(-7.89%)
Jul 02, 2010 1.050 1.150 1.010 1.140 274,454 +0.12(+11.76%)
Jul 01, 2010 1.070 1.080 1.000 1.020 249,497 -0.07(-6.42%)
Jun 30, 2010 1.130 1.130 1.000 1.090 788,721 -0.04(-3.54%)
Jun 29, 2010 1.190 1.200 1.130 1.130 380,082 -0.09(-7.38%)
Jun 25, 2010 1.220 1.260 1.180 1.220 227,922 +0.00(+0.00%)
Jun 24, 2010 1.230 1.250 1.220 1.220 152,652 -0.01(-0.81%)
Jun 23, 2010 1.240 1.252 1.220 1.230 90,607 +0.01(+0.82%)
Jun 22, 2010 1.270 1.280 1.220 1.220 348,873 -0.01(-0.81%)
Jun 21, 2010 1.270 1.270 1.200 1.230 361,770 -0.04(-3.15%)
Jun 18, 2010 1.300 1.300 1.210 1.270 559,152 -0.04(-3.05%)
Jun 17, 2010 1.330 1.330 1.240 1.310 479,058 -0.02(-1.50%)
Jun 16, 2010 1.280 1.430 1.260 1.330 2,174,313 +0.03(+2.31%)
Jun 15, 2010 1.250 1.300 1.220 1.300 155,758 +0.03(+2.36%)
Jun 14, 2010 1.300 1.300 1.230 1.270 185,770 -0.03(-2.31%)
Jun 11, 2010 1.250 1.300 1.230 1.300 155,592 +0.03(+2.36%)
Jun 10, 2010 1.180 1.300 1.180 1.270 430,777 +0.09(+7.63%)
Jun 09, 2010 1.210 1.300 1.160 1.180 303,440 -0.03(-2.48%)
Jun 08, 2010 1.270 1.280 1.130 1.210 447,785 -0.07(-5.47%)
Jun 07, 2010 1.290 1.340 1.230 1.280 368,205 -0.01(-0.78%)
Jun 04, 2010 1.340 1.350 1.260 1.290 278,745 -0.04(-3.01%)
Jun 03, 2010 1.350 1.390 1.320 1.330 144,355 -0.02(-1.48%)
Jun 02, 2010 1.320 1.350 1.292 1.350 117,662 +0.02(+1.50%)
Jun 01, 2010 1.300 1.360 1.290 1.330 142,844 -0.01(-0.75%)
May 28, 2010 1.290 1.350 1.270 1.340 276,197 +0.05(+3.88%)
May 27, 2010 1.300 1.320 1.270 1.290 297,039 +0.02(+1.57%)
May 26, 2010 1.350 1.350 1.270 1.270 386,038 -0.03(-2.31%)
May 25, 2010 1.290 1.340 1.270 1.300 392,814 -0.07(-5.11%)
May 24, 2010 1.330 1.430 1.270 1.370 421,645 +0.06(+4.58%)
May 21, 2010 1.250 1.340 1.220 1.310 434,848 +0.01(+0.77%)
May 20, 2010 1.290 1.360 1.260 1.300 521,937 -0.08(-5.80%)
May 19, 2010 1.420 1.429 1.340 1.380 292,377 -0.04(-2.82%)
May 18, 2010 1.500 1.500 1.400 1.420 235,021 -0.06(-4.05%)
May 17, 2010 1.480 1.500 1.400 1.480 335,729 +0.03(+2.07%)
May 14, 2010 1.480 1.490 1.450 1.450 208,833 +0.00(+0.00%)
May 13, 2010 1.490 1.520 1.430 1.450 384,919 -0.03(-2.03%)
May 12, 2010 1.570 1.570 1.480 1.480 590,314 -0.07(-4.52%)
May 11, 2010 1.540 1.600 1.470 1.550 403,357 -0.02(-1.27%)
May 10, 2010 1.450 1.570 1.410 1.570 398,662 +0.18(+12.95%)
May 07, 2010 1.500 1.510 1.340 1.390 493,321 -0.09(-6.08%)
May 06, 2010 1.590 1.590 1.350 1.480 467,582 -0.10(-6.33%)
May 05, 2010 1.610 1.640 1.520 1.580 388,125 +0.01(+0.64%)
May 04, 2010 1.650 1.650 1.570 1.570 320,420 -0.10(-5.99%)
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.