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

Acadia Pharmaceutica (NQ: ACAD )

16.56 +0.25 (+1.53%)
Streaming Delayed Price Updated: 1:40 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 31, 2006 6.650 6.660 6.400 6.430 113,258 -0.20(-3.02%)
Jul 28, 2006 6.380 6.750 6.380 6.630 81,354 +0.10(+1.53%)
Jul 27, 2006 6.640 6.860 6.360 6.530 127,672 -0.10(-1.51%)
Jul 26, 2006 6.770 6.900 6.590 6.630 122,014 -0.14(-2.07%)
Jul 25, 2006 6.840 7.040 6.740 6.770 109,406 -0.07(-1.02%)
Jul 24, 2006 6.490 6.850 6.520 6.840 194,983 +0.35(+5.39%)
Jul 21, 2006 6.320 6.540 6.090 6.490 233,694 +0.16(+2.53%)
Jul 20, 2006 6.590 6.690 6.180 6.330 288,662 -0.22(-3.36%)
Jul 19, 2006 6.460 6.770 6.470 6.550 298,241 +0.09(+1.39%)
Jul 18, 2006 6.830 6.940 6.350 6.460 330,023 -0.31(-4.58%)
Jul 17, 2006 7.470 7.600 6.770 6.770 452,481 -0.75(-9.97%)
Jul 14, 2006 7.660 7.880 7.430 7.520 180,897 -0.17(-2.21%)
Jul 13, 2006 8.420 8.630 7.650 7.690 324,945 -0.70(-8.34%)
Jul 12, 2006 8.590 8.710 8.190 8.390 177,912 -0.17(-1.99%)
Jul 11, 2006 8.230 8.650 8.200 8.560 188,163 +0.34(+4.14%)
Jul 10, 2006 8.330 8.560 8.130 8.220 199,293 +0.15(+1.86%)
Jul 07, 2006 8.420 8.430 8.050 8.070 167,329 -0.35(-4.16%)
Jul 06, 2006 8.350 8.480 8.350 8.420 76,830 +0.07(+0.84%)
Jul 05, 2006 8.490 8.600 8.330 8.350 92,645 -0.25(-2.91%)
Jul 03, 2006 8.460 8.760 8.430 8.600 47,702 +0.16(+1.90%)
Jun 30, 2006 8.149 8.490 8.100 8.440 529,227 +0.26(+3.18%)
Jun 29, 2006 7.820 8.250 7.800 8.180 223,800 +0.40(+5.14%)
Jun 28, 2006 7.630 7.830 7.630 7.780 166,522 +0.16(+2.10%)
Jun 27, 2006 8.150 8.200 7.600 7.620 271,467 -0.55(-6.73%)
Jun 26, 2006 7.970 8.270 7.960 8.170 176,600 +0.20(+2.51%)
Jun 23, 2006 8.120 8.220 7.960 7.970 199,586 -0.15(-1.85%)
Jun 22, 2006 8.400 8.440 8.100 8.120 145,999 -0.29(-3.45%)
Jun 21, 2006 8.380 8.660 8.320 8.410 297,994 +0.02(+0.24%)
Jun 20, 2006 8.570 8.720 8.340 8.390 172,890 -0.19(-2.21%)
Jun 19, 2006 8.890 8.920 8.570 8.580 169,799 -0.29(-3.27%)
Jun 16, 2006 9.155 9.280 8.750 8.870 604,280 -0.30(-3.27%)
Jun 15, 2006 8.780 9.280 8.780 9.170 204,771 +0.44(+5.04%)
Jun 14, 2006 8.570 8.880 8.480 8.730 163,005 +0.15(+1.75%)
Jun 13, 2006 8.900 9.000 8.480 8.580 263,254 -0.46(-5.09%)
Jun 12, 2006 9.150 9.200 8.920 9.040 150,354 -0.11(-1.20%)
Jun 09, 2006 9.220 9.430 9.020 9.150 175,525 -0.07(-0.76%)
Jun 08, 2006 9.740 9.990 8.970 9.220 298,608 -0.61(-6.21%)
Jun 07, 2006 9.930 10.05 9.808 9.830 235,340 -0.11(-1.11%)
Jun 06, 2006 10.04 10.09 9.596 9.940 194,671 -0.03(-0.30%)
Jun 05, 2006 10.33 10.50 9.920 9.970 199,750 -0.38(-3.67%)
Jun 02, 2006 10.42 10.51 10.26 10.35 96,780 -0.06(-0.58%)
Jun 01, 2006 10.33 10.49 10.15 10.41 157,792 +0.05(+0.48%)
May 31, 2006 10.28 10.54 10.25 10.36 432,834 +0.10(+0.97%)
May 30, 2006 10.50 10.65 10.11 10.26 218,500 -0.23(-2.19%)
May 26, 2006 10.49 10.70 10.40 10.49 364,592 +0.10(+0.96%)
May 25, 2006 9.940 10.41 9.870 10.39 236,003 +0.58(+5.91%)
May 24, 2006 9.860 10.10 9.520 9.810 227,809 -0.07(-0.71%)
May 23, 2006 10.41 10.62 9.860 9.880 239,983 -0.45(-4.36%)
May 22, 2006 10.15 10.53 10.00 10.33 277,922 +0.09(+0.88%)
May 19, 2006 10.64 10.75 10.01 10.24 858,739 -0.35(-3.30%)
May 18, 2006 10.59 10.97 10.54 10.59 220,441 -0.02(-0.19%)
May 17, 2006 10.92 11.00 10.24 10.61 317,807 -0.43(-3.89%)
May 16, 2006 11.41 11.50 10.97 11.04 234,857 -0.31(-2.73%)
May 15, 2006 10.75 11.49 10.65 11.35 427,048 +0.49(+4.51%)
May 12, 2006 11.03 11.21 10.62 10.86 310,032 -0.27(-2.43%)
May 11, 2006 11.99 11.99 11.05 11.13 577,863 -0.46(-3.97%)
May 10, 2006 11.69 11.80 11.40 11.59 249,268 -0.26(-2.19%)
May 09, 2006 11.91 12.08 11.81 11.85 142,830 -0.13(-1.09%)
May 08, 2006 11.96 12.06 11.81 11.98 204,236 -0.04(-0.33%)
May 05, 2006 11.80 12.28 11.66 12.02 544,802 +0.24(+2.04%)
May 04, 2006 11.89 11.90 11.60 11.78 200,383 -0.12(-1.01%)
May 03, 2006 11.75 11.92 11.68 11.90 177,779 +0.04(+0.34%)
May 02, 2006 11.85 11.99 11.61 11.86 307,129 -0.04(-0.34%)
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.