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

Acadia Pharmaceutica (NQ: ACAD )

16.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jul 29, 2005 9.580 9.770 9.410 9.550 60,098 +0.04(+0.42%)
Jul 28, 2005 9.440 9.570 9.440 9.510 17,871 +0.03(+0.32%)
Jul 27, 2005 9.610 9.730 9.430 9.480 19,729 -0.01(-0.11%)
Jul 26, 2005 9.350 9.750 9.350 9.490 66,600 +0.04(+0.42%)
Jul 25, 2005 9.170 9.650 9.170 9.450 87,183 +0.12(+1.29%)
Jul 22, 2005 9.190 9.460 9.150 9.330 19,265 +0.12(+1.30%)
Jul 21, 2005 9.550 9.750 9.160 9.210 278,724 -0.29(-3.05%)
Jul 20, 2005 9.060 9.570 9.060 9.500 179,898 +0.23(+2.48%)
Jul 19, 2005 8.830 9.340 8.830 9.270 30,821 +0.44(+4.98%)
Jul 18, 2005 8.890 8.940 8.776 8.830 56,543 -0.15(-1.67%)
Jul 15, 2005 8.970 9.080 8.940 8.980 8,641 -0.06(-0.66%)
Jul 14, 2005 9.070 9.090 8.908 9.040 15,545 +0.09(+1.01%)
Jul 13, 2005 8.870 9.030 8.820 8.950 15,791 -0.04(-0.44%)
Jul 12, 2005 9.000 9.040 8.820 8.990 39,736 -0.08(-0.88%)
Jul 11, 2005 9.000 9.082 8.570 9.070 27,956 +0.07(+0.78%)
Jul 08, 2005 8.000 9.000 8.000 9.000 21,470 +0.90(+11.11%)
Jul 07, 2005 8.100 8.260 7.850 8.100 43,305 -0.19(-2.29%)
Jul 06, 2005 8.400 8.750 8.260 8.290 30,584 -0.07(-0.84%)
Jul 05, 2005 8.340 8.400 8.240 8.360 53,000 +0.02(+0.24%)
Jul 01, 2005 8.330 8.500 8.060 8.340 102,300 -0.06(-0.71%)
Jun 30, 2005 8.850 8.860 8.370 8.400 52,272 -0.36(-4.11%)
Jun 29, 2005 8.880 8.890 8.708 8.760 45,502 -0.08(-0.90%)
Jun 28, 2005 8.720 8.890 8.630 8.840 36,605 +0.04(+0.45%)
Jun 27, 2005 9.210 9.210 8.660 8.800 54,280 -0.40(-4.35%)
Jun 24, 2005 9.100 9.340 8.960 9.200 1,105,897 +0.18(+2.00%)
Jun 23, 2005 9.120 9.150 8.890 9.020 30,301 +0.00(+0.00%)
Jun 22, 2005 9.000 9.130 8.670 9.020 25,590 -0.08(-0.88%)
Jun 21, 2005 9.000 9.180 8.810 9.100 25,038 +0.03(+0.33%)
Jun 20, 2005 9.380 9.380 9.000 9.070 22,328 -0.13(-1.41%)
Jun 17, 2005 9.320 9.330 9.060 9.200 18,445 -0.12(-1.29%)
Jun 16, 2005 9.000 9.510 8.950 9.320 74,429 +0.43(+4.84%)
Jun 15, 2005 9.000 9.000 8.710 8.890 15,514 -0.11(-1.22%)
Jun 14, 2005 8.880 9.000 8.790 9.000 27,064 +0.10(+1.12%)
Jun 13, 2005 8.720 8.960 8.540 8.900 25,181 +0.39(+4.58%)
Jun 10, 2005 8.760 8.770 8.440 8.510 7,838 -0.34(-3.84%)
Jun 09, 2005 8.530 8.950 8.360 8.850 19,319 +0.35(+4.12%)
Jun 08, 2005 9.000 9.000 8.330 8.500 15,606 -0.42(-4.71%)
Jun 07, 2005 8.850 9.070 8.850 8.920 47,507 +0.13(+1.46%)
Jun 06, 2005 8.588 8.950 8.588 8.792 22,488 +0.04(+0.48%)
Jun 03, 2005 8.610 8.820 8.610 8.750 16,705 -0.07(-0.79%)
Jun 02, 2005 8.820 8.820 8.600 8.820 16,778 +0.11(+1.25%)
Jun 01, 2005 8.820 8.820 8.510 8.711 18,053 -0.02(-0.22%)
May 31, 2005 8.580 8.820 8.560 8.730 17,836 +0.08(+0.92%)
May 27, 2005 9.020 9.020 8.400 8.650 51,211 +0.13(+1.53%)
May 26, 2005 9.100 9.100 8.500 8.520 44,185 -0.30(-3.40%)
May 25, 2005 9.000 9.310 8.800 8.820 94,099 -0.33(-3.61%)
May 24, 2005 8.110 9.300 7.880 9.150 99,700 +1.24(+15.68%)
May 23, 2005 7.910 8.100 7.880 7.910 36,493 +0.34(+4.49%)
May 20, 2005 8.000 8.000 7.500 7.570 17,368 -0.17(-2.20%)
May 19, 2005 7.380 7.880 7.380 7.740 11,900 +0.37(+5.02%)
May 18, 2005 7.200 7.370 7.180 7.370 74,700 +0.16(+2.22%)
May 17, 2005 7.200 7.360 7.170 7.210 182,199 +0.01(+0.14%)
May 16, 2005 7.050 7.220 7.010 7.200 9,530 +0.01(+0.14%)
May 13, 2005 7.200 7.280 7.100 7.190 49,700 -0.01(-0.14%)
May 12, 2005 7.630 7.630 7.200 7.200 26,008 -0.23(-3.04%)
May 11, 2005 7.500 7.500 7.370 7.426 800 +0.16(+2.15%)
May 10, 2005 7.260 7.370 7.260 7.270 6,899 -0.13(-1.76%)
May 09, 2005 7.390 7.400 7.380 7.400 5,050 +0.00(+0.00%)
May 06, 2005 7.500 7.500 7.260 7.400 4,922 -0.10(-1.33%)
May 05, 2005 7.900 7.900 7.300 7.500 10,415 -0.04(-0.53%)
May 04, 2005 7.540 7.829 7.400 7.540 17,265 +0.04(+0.53%)
May 03, 2005 7.960 7.980 7.300 7.500 42,138 -0.20(-2.60%)
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.