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

Acadia Pharmaceutica (NQ: ACAD )

16.71 +0.40 (+2.45%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
May 02, 2005 7.750 7.950 7.570 7.700 21,210 +0.24(+3.22%)
Apr 29, 2005 7.510 7.700 7.460 7.460 6,900 -0.05(-0.67%)
Apr 28, 2005 7.950 7.950 7.510 7.510 5,950 -0.23(-2.97%)
Apr 27, 2005 7.950 7.950 7.660 7.740 10,400 +0.07(+0.91%)
Apr 26, 2005 7.640 8.010 7.350 7.670 29,752 +0.39(+5.36%)
Apr 25, 2005 7.250 7.690 7.040 7.280 26,119 +0.12(+1.68%)
Apr 22, 2005 7.190 7.190 6.720 7.160 20,229 -0.04(-0.56%)
Apr 21, 2005 6.600 7.210 6.520 7.200 14,487 +0.46(+6.82%)
Apr 20, 2005 6.540 6.890 6.520 6.740 13,336 -0.12(-1.75%)
Apr 19, 2005 6.460 6.950 6.390 6.860 24,511 -0.29(-4.06%)
Apr 18, 2005 7.000 7.180 7.000 7.150 4,750 +0.23(+3.32%)
Apr 15, 2005 7.330 7.380 6.500 6.920 93,288 +0.02(+0.29%)
Apr 14, 2005 6.250 7.220 6.250 6.900 18,385 +0.40(+6.15%)
Apr 13, 2005 6.690 6.820 6.350 6.500 9,400 -0.07(-1.07%)
Apr 12, 2005 6.780 6.840 6.260 6.570 11,527 -0.18(-2.67%)
Apr 11, 2005 6.657 6.940 6.280 6.750 26,150 +0.13(+1.96%)
Apr 08, 2005 6.890 6.890 6.520 6.620 5,900 -0.29(-4.20%)
Apr 07, 2005 7.050 7.050 6.910 6.910 500 -0.04(-0.58%)
Apr 06, 2005 6.810 7.100 6.770 6.950 6,093 +0.02(+0.29%)
Apr 05, 2005 6.771 7.150 6.760 6.930 3,660 +0.08(+1.17%)
Apr 04, 2005 6.930 7.150 6.850 6.850 6,100 +0.00(+0.00%)
Apr 01, 2005 6.900 7.190 6.850 6.850 8,936 -0.05(-0.72%)
Mar 31, 2005 7.070 7.070 6.760 6.900 11,900 -0.24(-3.36%)
Mar 30, 2005 7.130 7.140 6.921 7.140 2,900 +0.14(+2.00%)
Mar 29, 2005 6.950 7.470 6.950 7.000 8,027 -0.01(-0.14%)
Mar 28, 2005 7.000 7.010 7.000 7.010 2,215 +0.05(+0.72%)
Mar 24, 2005 7.158 7.370 6.960 6.960 2,900 -0.23(-3.19%)
Mar 23, 2005 7.010 7.189 6.920 7.189 7,100 +0.10(+1.40%)
Mar 22, 2005 6.951 7.140 6.951 7.090 11,050 +0.04(+0.57%)
Mar 21, 2005 7.260 7.260 7.050 7.050 7,100 -0.23(-3.16%)
Mar 18, 2005 7.180 7.462 7.100 7.280 24,600 +0.11(+1.53%)
Mar 17, 2005 7.171 7.171 7.170 7.170 3,600 -0.01(-0.17%)
Mar 16, 2005 7.150 7.200 7.150 7.182 2,400 +0.07(+1.00%)
Mar 15, 2005 7.080 7.430 7.080 7.111 3,800 +0.02(+0.30%)
Mar 14, 2005 7.300 7.300 6.980 7.090 3,958 +0.08(+1.14%)
Mar 11, 2005 7.010 7.270 6.980 7.010 3,600 +0.06(+0.86%)
Mar 10, 2005 7.120 7.120 6.920 6.950 2,301 -0.22(-3.05%)
Mar 09, 2005 7.000 7.440 6.960 7.169 6,008 +0.02(+0.27%)
Mar 08, 2005 7.010 7.150 7.000 7.150 200,289 +0.10(+1.42%)
Mar 07, 2005 7.080 7.100 7.050 7.050 6,798 -0.16(-2.22%)
Mar 04, 2005 7.900 7.900 7.120 7.210 12,370 -0.32(-4.25%)
Mar 03, 2005 8.000 8.000 7.530 7.530 7,110 -0.02(-0.21%)
Mar 02, 2005 8.200 8.200 7.500 7.546 13,920 -0.18(-2.38%)
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.