Skip to main content

Acadia Pharmaceutica (NQ: ACAD )

18.49 +0.29 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 4.510 4.510 3.830 4.070 1,475,515 -0.43(-9.56%)
Jul 30, 2009 4.530 4.700 4.260 4.500 1,820,892 +0.11(+2.51%)
Jul 29, 2009 4.240 4.840 4.200 4.390 2,744,190 +0.01(+0.23%)
Jul 28, 2009 4.590 4.630 3.970 4.380 3,389,668 -0.02(-0.45%)
Jul 27, 2009 4.740 5.240 4.100 4.400 13,046,502 +0.99(+29.03%)
Jul 24, 2009 2.600 3.750 2.600 3.410 3,450,961 +0.81(+31.15%)
Jul 23, 2009 2.470 2.710 2.450 2.600 596,939 +0.18(+7.44%)
Jul 22, 2009 2.400 2.520 2.360 2.420 493,100 -0.02(-0.82%)
Jul 21, 2009 2.420 2.450 2.360 2.440 408,933 +0.10(+4.27%)
Jul 20, 2009 2.340 2.450 2.290 2.340 355,040 +0.05(+2.18%)
Jul 17, 2009 2.250 2.360 2.210 2.290 313,034 +0.08(+3.62%)
Jul 16, 2009 2.120 2.280 2.060 2.210 243,906 +0.11(+5.24%)
Jul 15, 2009 2.150 2.150 2.090 2.100 148,813 +0.04(+1.94%)
Jul 14, 2009 2.070 2.140 1.980 2.060 99,159 +0.00(+0.00%)
Jul 13, 2009 2.040 2.140 1.970 2.060 155,472 +0.05(+2.49%)
Jul 10, 2009 2.010 2.050 1.960 2.010 28,958 +0.03(+1.52%)
Jul 09, 2009 1.920 2.040 1.920 1.980 92,124 +0.05(+2.59%)
Jul 08, 2009 2.000 2.010 1.860 1.930 220,608 -0.07(-3.50%)
Jul 07, 2009 1.930 2.150 1.930 2.000 106,735 +0.08(+4.17%)
Jul 06, 2009 2.010 2.040 1.900 1.920 161,700 -0.09(-4.48%)
Jul 02, 2009 2.040 2.090 2.000 2.010 74,492 -0.13(-6.07%)
Jul 01, 2009 2.190 2.190 2.100 2.140 84,206 -0.05(-2.28%)
Jun 30, 2009 2.070 2.230 1.990 2.190 155,527 +0.18(+8.96%)
Jun 29, 2009 2.120 2.150 1.970 2.010 241,817 -0.07(-3.37%)
Jun 26, 2009 2.180 2.220 1.990 2.080 5,107,325 -0.11(-5.02%)
Jun 25, 2009 2.120 2.250 1.900 2.190 297,887 +0.26(+13.47%)
Jun 24, 2009 1.970 2.020 1.900 1.930 71,873 -0.01(-0.52%)
Jun 23, 2009 1.970 2.030 1.900 1.940 145,924 -0.03(-1.52%)
Jun 22, 2009 2.210 2.270 1.970 1.970 236,223 -0.26(-11.66%)
Jun 19, 2009 2.260 2.290 2.220 2.230 216,826 +0.03(+1.36%)
Jun 18, 2009 2.240 2.300 2.110 2.200 117,866 +0.01(+0.46%)
Jun 17, 2009 2.260 2.280 2.120 2.190 147,172 -0.01(-0.45%)
Jun 16, 2009 2.200 2.340 2.200 2.200 186,450 -0.03(-1.35%)
Jun 15, 2009 2.120 2.300 2.110 2.230 180,534 +0.07(+3.24%)
Jun 12, 2009 2.210 2.230 2.120 2.160 173,867 -0.01(-0.46%)
Jun 11, 2009 2.340 2.370 2.150 2.170 209,079 -0.11(-4.82%)
Jun 10, 2009 2.320 2.460 2.250 2.280 189,662 +0.00(+0.00%)
Jun 09, 2009 2.360 2.500 2.270 2.280 194,547 -0.06(-2.56%)
Jun 08, 2009 2.280 2.480 2.250 2.340 298,666 -0.13(-5.26%)
Jun 05, 2009 2.490 2.570 2.400 2.470 509,309 +0.10(+4.22%)
Jun 04, 2009 1.980 2.470 1.980 2.370 878,491 +0.40(+20.30%)
Jun 03, 2009 1.960 1.990 1.900 1.970 146,530 +0.01(+0.51%)
Jun 02, 2009 1.960 2.040 1.900 1.960 167,767 -0.01(-0.51%)
Jun 01, 2009 1.960 1.990 1.900 1.970 158,345 +0.01(+0.51%)
May 29, 2009 1.860 1.960 1.820 1.960 240,153 +0.10(+5.38%)
May 28, 2009 1.910 1.950 1.850 1.860 133,694 -0.03(-1.59%)
May 27, 2009 1.990 2.040 1.880 1.890 185,185 -0.11(-5.50%)
May 26, 2009 1.860 2.040 1.860 2.000 325,602 +0.14(+7.53%)
May 22, 2009 1.870 1.870 1.790 1.860 116,851 +0.01(+0.54%)
May 21, 2009 1.820 1.880 1.710 1.850 344,115 -0.02(-1.07%)
May 20, 2009 1.800 1.890 1.780 1.870 428,751 +0.10(+5.65%)
May 19, 2009 1.820 1.830 1.760 1.770 291,963 +0.08(+4.73%)
May 18, 2009 1.650 1.760 1.610 1.690 227,355 +0.08(+4.97%)
May 15, 2009 1.670 1.800 1.500 1.610 1,108,680 -0.13(-7.47%)
May 14, 2009 1.780 1.920 1.730 1.740 212,035 -0.02(-1.14%)
May 13, 2009 1.740 1.980 1.590 1.760 375,623 +0.06(+3.53%)
May 12, 2009 1.960 1.960 1.540 1.700 556,139 -0.23(-11.92%)
May 11, 2009 1.810 1.940 1.810 1.930 282,301 +0.12(+6.63%)
May 08, 2009 1.790 1.950 1.740 1.810 338,775 +0.07(+4.02%)
May 07, 2009 2.000 2.000 1.740 1.740 595,930 -0.17(-8.90%)
May 06, 2009 2.340 2.340 1.810 1.910 688,271 -0.39(-16.96%)
May 05, 2009 2.690 2.690 2.080 2.300 1,662,417 -0.04(-1.71%)
May 04, 2009 1.880 2.970 1.870 2.340 2,927,690 +1.34(+134.00%)
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.