Skip to main content

Acadia Pharmaceutica (NQ: ACAD )

18.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 1.670 1.670 1.580 1.610 258,479 -0.04(-2.42%)
Jul 30, 2012 1.620 1.670 1.620 1.650 399,804 +0.05(+3.12%)
Jul 27, 2012 1.570 1.630 1.560 1.600 192,279 +0.05(+3.23%)
Jul 26, 2012 1.580 1.580 1.540 1.550 114,886 +0.00(+0.00%)
Jul 25, 2012 1.590 1.590 1.540 1.550 178,923 -0.02(-1.27%)
Jul 24, 2012 1.530 1.690 1.520 1.570 1,304,375 +0.04(+2.61%)
Jul 23, 2012 1.500 1.580 1.420 1.530 330,526 -0.03(-1.92%)
Jul 20, 2012 1.580 1.580 1.500 1.560 326,743 -0.03(-1.89%)
Jul 19, 2012 1.590 1.610 1.520 1.590 297,657 +0.01(+0.63%)
Jul 18, 2012 1.620 1.630 1.580 1.580 265,005 -0.03(-1.86%)
Jul 17, 2012 1.570 1.630 1.550 1.610 326,646 +0.04(+2.55%)
Jul 16, 2012 1.550 1.620 1.520 1.570 348,809 -0.05(-3.09%)
Jul 13, 2012 1.680 1.740 1.500 1.620 1,525,436 -0.15(-8.47%)
Jul 12, 2012 1.760 1.770 1.710 1.770 238,058 +0.02(+1.14%)
Jul 11, 2012 1.860 1.860 1.740 1.750 466,714 -0.09(-4.89%)
Jul 10, 2012 1.890 1.940 1.830 1.840 246,722 -0.04(-2.13%)
Jul 09, 2012 1.940 1.960 1.840 1.880 767,888 +0.05(+2.73%)
Jul 06, 2012 1.870 1.890 1.770 1.830 466,824 -0.04(-2.14%)
Jul 05, 2012 1.870 1.920 1.850 1.870 454,157 +0.01(+0.54%)
Jul 03, 2012 1.850 1.930 1.820 1.860 650,963 +0.05(+2.76%)
Jul 02, 2012 1.750 1.850 1.710 1.810 539,176 +0.05(+2.84%)
Jun 29, 2012 1.850 1.870 1.750 1.760 750,051 -0.02(-1.12%)
Jun 28, 2012 1.650 1.810 1.620 1.780 1,571,240 +0.16(+9.88%)
Jun 27, 2012 1.540 1.648 1.530 1.620 420,074 +0.07(+4.52%)
Jun 26, 2012 1.530 1.580 1.510 1.550 326,821 +0.04(+2.65%)
Jun 25, 2012 1.500 1.530 1.480 1.510 193,475 +0.01(+0.67%)
Jun 22, 2012 1.530 1.570 1.480 1.500 394,726 +0.04(+2.74%)
Jun 21, 2012 1.590 1.590 1.445 1.460 621,218 -0.14(-8.75%)
Jun 20, 2012 1.580 1.600 1.530 1.600 281,766 +0.07(+4.58%)
Jun 19, 2012 1.530 1.600 1.500 1.530 350,028 +0.00(+0.00%)
Jun 18, 2012 1.480 1.540 1.480 1.530 224,239 +0.04(+2.68%)
Jun 15, 2012 1.420 1.560 1.420 1.490 636,877 +0.10(+7.19%)
Jun 14, 2012 1.360 1.410 1.360 1.390 146,520 +0.01(+0.72%)
Jun 13, 2012 1.350 1.420 1.340 1.380 165,140 +0.03(+2.22%)
Jun 12, 2012 1.340 1.380 1.340 1.350 111,273 -0.03(-2.17%)
Jun 11, 2012 1.360 1.395 1.340 1.380 192,995 +0.02(+1.47%)
Jun 08, 2012 1.330 1.380 1.320 1.360 75,600 +0.03(+2.26%)
Jun 07, 2012 1.340 1.340 1.320 1.330 131,361 -0.01(-0.75%)
Jun 06, 2012 1.300 1.350 1.300 1.340 145,408 +0.04(+2.68%)
Jun 05, 2012 1.330 1.390 1.300 1.305 269,371 -0.03(-1.88%)
Jun 04, 2012 1.330 1.340 1.300 1.330 106,340 +0.02(+1.53%)
Jun 01, 2012 1.350 1.370 1.295 1.310 395,102 -0.07(-5.07%)
May 31, 2012 1.420 1.420 1.370 1.380 146,178 -0.03(-2.13%)
May 30, 2012 1.400 1.420 1.390 1.410 117,862 +0.00(+0.00%)
May 29, 2012 1.460 1.460 1.390 1.410 238,810 -0.05(-3.42%)
May 25, 2012 1.400 1.460 1.380 1.460 179,158 +0.09(+6.57%)
May 24, 2012 1.480 1.501 1.370 1.370 216,915 -0.08(-5.52%)
May 23, 2012 1.390 1.470 1.360 1.450 315,838 +0.06(+4.32%)
May 22, 2012 1.390 1.460 1.360 1.390 382,928 +0.00(+0.00%)
May 21, 2012 1.420 1.470 1.390 1.390 295,205 -0.03(-2.11%)
May 18, 2012 1.510 1.513 1.360 1.420 554,358 -0.08(-5.33%)
May 17, 2012 1.550 1.550 1.480 1.500 384,906 -0.06(-3.85%)
May 16, 2012 1.580 1.640 1.520 1.560 282,108 -0.02(-1.27%)
May 15, 2012 1.600 1.670 1.560 1.580 391,744 -0.01(-0.63%)
May 14, 2012 1.520 1.630 1.500 1.590 356,000 +0.07(+4.61%)
May 11, 2012 1.490 1.550 1.490 1.520 134,960 +0.02(+1.33%)
May 10, 2012 1.480 1.540 1.470 1.500 91,538 +0.00(+0.00%)
May 09, 2012 1.500 1.540 1.450 1.500 172,255 -0.04(-2.60%)
May 08, 2012 1.490 1.540 1.450 1.540 209,077 +0.04(+2.67%)
May 07, 2012 1.500 1.510 1.470 1.500 246,687 +0.00(+0.00%)
May 04, 2012 1.540 1.545 1.490 1.500 874,095 -0.05(-3.23%)
May 03, 2012 1.590 1.590 1.550 1.550 125,814 -0.02(-1.27%)
May 02, 2012 1.530 1.590 1.520 1.570 157,521 +0.01(+0.64%)
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.