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 24, 2011 1.870 1.920 1.790 1.870 482,613 -0.03(-1.58%)
May 23, 2011 2.020 2.020 1.760 1.900 712,771 -0.13(-6.40%)
May 20, 2011 2.020 2.070 2.020 2.030 268,544 +0.01(+0.50%)
May 19, 2011 2.050 2.120 1.970 2.020 646,506 -0.02(-0.98%)
May 18, 2011 2.030 2.060 2.000 2.040 563,100 -0.01(-0.49%)
May 17, 2011 2.170 2.224 1.950 2.050 1,392,298 -0.09(-4.21%)
May 16, 2011 2.240 2.240 2.080 2.140 862,779 -0.13(-5.73%)
May 13, 2011 2.380 2.380 2.260 2.270 348,842 -0.10(-4.22%)
May 12, 2011 2.300 2.380 2.250 2.370 378,086 +0.01(+0.42%)
May 11, 2011 2.300 2.380 2.220 2.360 571,650 -0.10(-4.07%)
May 10, 2011 2.500 2.540 2.360 2.460 783,807 +0.00(+0.00%)
May 09, 2011 2.420 2.520 2.380 2.460 820,797 +0.08(+3.36%)
May 06, 2011 2.300 2.450 2.260 2.380 855,219 +0.13(+5.78%)
May 05, 2011 2.250 2.540 2.180 2.250 1,489,262 -0.03(-1.32%)
May 04, 2011 2.640 2.660 2.230 2.280 2,339,022 -0.43(-15.87%)
May 03, 2011 2.810 2.840 2.700 2.710 628,060 -0.12(-4.24%)
May 02, 2011 2.850 2.930 2.760 2.830 906,184 +0.08(+2.91%)
Apr 29, 2011 2.980 3.000 2.690 2.750 1,064,665 -0.19(-6.46%)
Apr 28, 2011 2.840 3.090 2.830 2.940 1,804,557 +0.14(+5.00%)
Apr 27, 2011 2.910 2.940 2.450 2.800 2,389,781 -0.09(-3.11%)
Apr 26, 2011 2.860 3.300 2.723 2.890 5,559,929 +0.16(+5.86%)
Apr 25, 2011 2.390 2.770 2.260 2.730 2,884,433 +0.49(+21.87%)
Apr 21, 2011 2.230 2.380 2.140 2.240 2,083,839 +0.05(+2.28%)
Apr 20, 2011 1.970 2.200 1.965 2.190 4,287,205 +0.26(+13.47%)
Apr 19, 2011 1.910 1.950 1.760 1.930 1,197,483 +0.02(+1.05%)
Apr 18, 2011 1.760 1.950 1.740 1.910 1,512,778 +0.14(+7.91%)
Apr 15, 2011 1.740 1.800 1.730 1.770 122,153 +0.02(+1.14%)
Apr 14, 2011 1.730 1.760 1.660 1.750 202,376 +0.02(+1.16%)
Apr 13, 2011 1.750 1.750 1.650 1.730 229,572 +0.00(+0.00%)
Apr 12, 2011 1.830 1.840 1.600 1.730 365,632 -0.08(-4.42%)
Apr 11, 2011 1.730 1.880 1.720 1.810 943,389 +0.08(+4.62%)
Apr 08, 2011 1.690 1.750 1.688 1.730 221,244 +0.04(+2.37%)
Apr 07, 2011 1.680 1.730 1.620 1.690 230,803 +0.02(+1.20%)
Apr 06, 2011 1.630 1.670 1.620 1.670 87,622 +0.04(+2.45%)
Apr 05, 2011 1.660 1.680 1.620 1.630 136,607 -0.04(-2.40%)
Apr 04, 2011 1.670 1.684 1.660 1.670 131,644 +0.02(+1.21%)
Apr 01, 2011 1.740 1.750 1.650 1.650 303,622 +0.03(+1.85%)
Mar 31, 2011 1.600 1.640 1.540 1.620 166,790 +0.03(+1.89%)
Mar 30, 2011 1.650 1.650 1.580 1.590 155,479 -0.06(-3.64%)
Mar 29, 2011 1.710 1.710 1.612 1.650 85,940 -0.05(-2.94%)
Mar 28, 2011 1.650 1.720 1.640 1.700 253,497 +0.08(+4.94%)
Mar 25, 2011 1.620 1.640 1.590 1.620 140,267 +0.02(+1.25%)
Mar 24, 2011 1.600 1.600 1.570 1.600 157,924 +0.03(+1.91%)
Mar 23, 2011 1.570 1.630 1.520 1.570 186,610 +0.01(+0.64%)
Mar 22, 2011 1.540 1.590 1.480 1.560 351,971 +0.04(+2.63%)
Mar 21, 2011 1.500 1.530 1.470 1.520 140,271 +0.05(+3.40%)
Mar 18, 2011 1.540 1.540 1.470 1.470 180,771 +0.00(+0.00%)
Mar 17, 2011 1.550 1.550 1.440 1.470 205,306 -0.07(-4.55%)
Mar 16, 2011 1.540 1.580 1.480 1.540 238,963 +0.01(+0.65%)
Mar 15, 2011 1.460 1.570 1.300 1.530 586,732 +0.03(+2.00%)
Mar 14, 2011 1.610 1.610 1.460 1.500 539,362 -0.14(-8.54%)
Mar 11, 2011 1.660 1.750 1.600 1.640 280,200 -0.09(-5.20%)
Mar 10, 2011 1.830 1.830 1.690 1.730 375,712 -0.09(-4.95%)
Mar 09, 2011 1.860 1.860 1.740 1.820 472,036 -0.04(-2.15%)
Mar 08, 2011 1.780 1.875 1.690 1.860 716,885 +0.11(+6.29%)
Mar 07, 2011 1.730 1.800 1.670 1.750 392,009 +0.01(+0.57%)
Mar 04, 2011 1.620 1.760 1.620 1.740 527,598 +0.13(+8.07%)
Mar 03, 2011 1.500 1.630 1.500 1.610 340,450 +0.13(+8.78%)
Mar 02, 2011 1.400 1.530 1.400 1.480 275,646 +0.05(+3.50%)
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.