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 30, 2008 8.670 8.840 8.520 8.800 222,386 +0.12(+1.38%)
May 29, 2008 8.460 8.740 8.240 8.680 179,873 +0.18(+2.12%)
May 28, 2008 8.570 8.680 8.410 8.500 417,282 -0.02(-0.23%)
May 27, 2008 8.230 8.610 8.210 8.520 212,984 +0.31(+3.78%)
May 26, 2008 8.140 8.260 8.030 8.210 143,816 +0.00(+0.00%)
May 23, 2008 8.140 8.260 8.030 8.210 143,816 +0.01(+0.12%)
May 22, 2008 8.050 8.210 8.050 8.200 101,848 +0.17(+2.12%)
May 21, 2008 8.290 8.460 8.000 8.030 250,316 -0.22(-2.67%)
May 20, 2008 8.230 8.440 8.150 8.250 143,406 +0.00(+0.00%)
May 19, 2008 8.260 8.590 8.150 8.250 267,559 -0.03(-0.36%)
May 16, 2008 8.240 8.300 8.020 8.280 188,006 +0.10(+1.22%)
May 15, 2008 8.090 8.250 7.980 8.180 137,564 +0.11(+1.36%)
May 14, 2008 8.180 8.390 8.070 8.070 142,589 -0.11(-1.34%)
May 13, 2008 8.250 8.370 8.030 8.180 111,968 -0.07(-0.85%)
May 12, 2008 8.090 8.440 8.040 8.250 217,988 +0.19(+2.36%)
May 09, 2008 8.040 8.180 8.020 8.060 83,498 -0.06(-0.74%)
May 08, 2008 8.050 8.160 7.990 8.120 296,218 +0.09(+1.12%)
May 07, 2008 8.400 8.400 7.970 8.030 459,189 -0.36(-4.29%)
May 06, 2008 8.130 8.430 7.950 8.390 337,032 +0.33(+4.09%)
May 05, 2008 8.120 8.230 7.940 8.060 168,996 +0.05(+0.62%)
May 02, 2008 8.170 8.170 7.950 8.010 174,584 -0.05(-0.62%)
May 01, 2008 7.940 8.100 7.910 8.060 107,741 +0.06(+0.75%)
Apr 30, 2008 8.030 8.090 7.750 8.000 232,805 +0.01(+0.13%)
Apr 29, 2008 8.030 8.100 7.990 7.990 152,506 -0.03(-0.37%)
Apr 28, 2008 7.980 8.110 7.980 8.020 378,387 +0.01(+0.12%)
Apr 25, 2008 8.080 8.100 7.910 8.010 233,185 -0.04(-0.50%)
Apr 24, 2008 7.740 8.150 7.740 8.050 277,137 +0.27(+3.47%)
Apr 23, 2008 8.040 8.040 7.710 7.780 160,096 -0.22(-2.75%)
Apr 22, 2008 8.030 8.110 7.890 8.000 169,328 -0.08(-0.99%)
Apr 21, 2008 8.140 8.210 7.990 8.080 91,481 -0.14(-1.70%)
Apr 18, 2008 8.190 8.540 7.980 8.220 225,243 +0.18(+2.24%)
Apr 17, 2008 8.250 8.360 7.940 8.040 90,716 -0.21(-2.55%)
Apr 16, 2008 7.960 8.420 7.960 8.250 164,611 +0.35(+4.43%)
Apr 15, 2008 8.190 8.190 7.800 7.900 254,015 -0.25(-3.07%)
Apr 14, 2008 8.340 8.650 8.150 8.150 234,324 -0.22(-2.63%)
Apr 11, 2008 8.790 8.790 8.320 8.370 115,847 -0.54(-6.06%)
Apr 10, 2008 8.550 8.970 8.510 8.910 84,114 +0.37(+4.33%)
Apr 09, 2008 9.040 9.050 8.430 8.540 191,193 -0.41(-4.58%)
Apr 08, 2008 9.100 9.310 8.910 8.950 177,589 -0.22(-2.40%)
Apr 07, 2008 9.180 9.860 9.110 9.170 300,864 +0.07(+0.77%)
Apr 04, 2008 8.690 9.350 8.690 9.100 239,178 +0.41(+4.72%)
Apr 03, 2008 8.900 9.030 8.670 8.690 251,975 -0.30(-3.34%)
Apr 02, 2008 9.380 9.380 8.850 8.990 248,687 -0.13(-1.43%)
Apr 01, 2008 9.380 9.390 9.050 9.120 278,525 +0.06(+0.66%)
Mar 31, 2008 9.080 9.340 9.050 9.060 146,307 -0.01(-0.11%)
Mar 28, 2008 9.790 9.800 9.000 9.070 249,274 -0.74(-7.54%)
Mar 27, 2008 9.530 10.03 9.510 9.810 411,640 +0.33(+3.48%)
Mar 26, 2008 9.390 9.670 9.230 9.480 202,735 +0.06(+0.64%)
Mar 25, 2008 9.300 9.480 9.240 9.420 184,120 +0.19(+2.06%)
Mar 24, 2008 9.030 9.650 8.800 9.230 290,880 +0.23(+2.56%)
Mar 21, 2008 8.390 9.070 8.300 9.000 776,014 +0.00(+0.00%)
Mar 20, 2008 8.390 9.070 8.300 9.000 776,014 +0.73(+8.83%)
Mar 19, 2008 8.090 8.350 7.880 8.270 400,098 +0.22(+2.73%)
Mar 18, 2008 8.090 8.500 7.630 8.050 296,539 +0.12(+1.51%)
Mar 17, 2008 8.000 8.290 7.830 7.930 170,636 -0.24(-2.94%)
Mar 14, 2008 8.410 8.450 7.860 8.170 209,560 -0.15(-1.80%)
Mar 13, 2008 8.310 8.370 7.960 8.320 316,991 -0.08(-0.95%)
Mar 12, 2008 8.090 8.530 8.080 8.400 264,118 +0.37(+4.61%)
Mar 11, 2008 8.320 8.550 7.950 8.030 389,576 -0.13(-1.59%)
Mar 10, 2008 8.360 8.550 7.690 8.160 573,927 -0.16(-1.92%)
Mar 07, 2008 8.650 8.680 8.200 8.320 699,908 -0.42(-4.81%)
Mar 06, 2008 9.060 9.750 8.670 8.740 750,051 -0.56(-6.02%)
Mar 05, 2008 9.260 9.490 9.260 9.300 397,654 -0.03(-0.32%)
Mar 04, 2008 9.730 9.890 9.290 9.330 476,616 -0.48(-4.89%)
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.