Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 7.020 7.170 7.020 7.150 159,517 +0.12(+1.71%)
Jan 30, 2007 7.060 7.100 7.010 7.030 54,104 -0.03(-0.42%)
Jan 29, 2007 7.000 7.070 7.000 7.060 160,245 +0.04(+0.57%)
Jan 26, 2007 7.050 7.050 6.990 7.020 261,667 -0.03(-0.43%)
Jan 25, 2007 7.040 7.080 7.020 7.050 128,312 -0.01(-0.14%)
Jan 24, 2007 7.090 7.090 7.010 7.060 157,436 -0.02(-0.28%)
Jan 23, 2007 7.210 7.210 7.000 7.080 191,256 -0.17(-2.34%)
Jan 22, 2007 7.220 7.290 7.180 7.250 129,749 +0.00(+0.00%)
Jan 19, 2007 7.370 7.370 7.120 7.250 128,329 -0.12(-1.63%)
Jan 18, 2007 7.070 7.410 7.060 7.370 233,553 +0.27(+3.80%)
Jan 17, 2007 6.840 7.160 6.818 7.100 286,931 +0.26(+3.80%)
Jan 16, 2007 7.430 7.440 6.730 6.840 485,937 -0.60(-8.06%)
Jan 12, 2007 7.750 7.850 7.240 7.440 321,407 -0.35(-4.49%)
Jan 11, 2007 7.750 7.980 7.720 7.790 158,349 -0.10(-1.27%)
Jan 10, 2007 7.880 7.940 7.810 7.890 108,863 -0.01(-0.13%)
Jan 09, 2007 8.090 8.100 7.800 7.900 139,496 -0.17(-2.11%)
Jan 08, 2007 8.280 8.280 8.000 8.070 177,055 -0.23(-2.77%)
Jan 05, 2007 8.710 8.710 8.300 8.300 141,558 -0.34(-3.94%)
Jan 04, 2007 8.770 8.770 8.530 8.640 126,065 -0.13(-1.48%)
Jan 03, 2007 8.890 8.910 8.688 8.770 93,075 -0.02(-0.23%)
Dec 29, 2006 8.850 8.930 8.720 8.790 156,587 -0.10(-1.12%)
Dec 28, 2006 9.050 9.100 8.820 8.890 117,650 -0.19(-2.09%)
Dec 27, 2006 9.100 9.230 8.980 9.080 148,918 +0.02(+0.22%)
Dec 26, 2006 8.890 9.100 8.880 9.060 73,559 +0.14(+1.57%)
Dec 22, 2006 8.840 8.980 8.840 8.920 42,582 -0.08(-0.89%)
Dec 21, 2006 9.010 9.040 8.790 9.000 88,264 +0.02(+0.22%)
Dec 20, 2006 8.980 9.060 8.900 8.980 86,327 +0.06(+0.67%)
Dec 19, 2006 9.180 9.230 8.890 8.920 125,687 -0.34(-3.67%)
Dec 18, 2006 9.250 9.500 9.170 9.260 220,343 +0.10(+1.09%)
Dec 15, 2006 9.260 9.500 9.100 9.160 194,432 -0.09(-0.97%)
Dec 14, 2006 9.190 9.500 9.190 9.250 142,254 +0.10(+1.09%)
Dec 13, 2006 8.780 9.200 8.780 9.150 232,699 +0.39(+4.45%)
Dec 12, 2006 8.930 8.950 8.620 8.760 114,284 -0.21(-2.34%)
Dec 11, 2006 8.980 9.000 8.870 8.970 113,397 +0.01(+0.11%)
Dec 08, 2006 8.960 9.190 8.870 8.960 84,533 -0.04(-0.44%)
Dec 07, 2006 9.050 9.120 8.970 9.000 111,064 -0.07(-0.77%)
Dec 06, 2006 9.100 9.120 9.020 9.070 101,641 -0.05(-0.55%)
Dec 05, 2006 9.150 9.200 9.020 9.120 114,703 -0.07(-0.76%)
Dec 04, 2006 9.240 9.350 9.110 9.190 82,395 -0.10(-1.08%)
Dec 01, 2006 9.450 9.450 9.070 9.290 91,119 -0.07(-0.75%)
Nov 30, 2006 9.150 9.510 9.060 9.360 158,000 +0.18(+1.96%)
Nov 29, 2006 9.000 9.240 8.880 9.180 235,577 +0.20(+2.23%)
Nov 28, 2006 9.010 9.083 8.700 8.980 125,535 -0.06(-0.66%)
Nov 27, 2006 9.210 9.300 8.990 9.040 155,043 -0.26(-2.80%)
Nov 24, 2006 9.240 9.460 9.180 9.300 41,584 -0.02(-0.21%)
Nov 22, 2006 9.720 9.750 9.200 9.320 134,038 -0.42(-4.31%)
Nov 21, 2006 9.800 9.910 9.720 9.740 66,576 -0.06(-0.61%)
Nov 20, 2006 9.700 9.800 9.520 9.800 75,767 +0.06(+0.62%)
Nov 17, 2006 9.840 9.840 9.500 9.740 98,800 -0.10(-1.02%)
Nov 16, 2006 9.820 9.950 9.741 9.840 77,093 +0.04(+0.41%)
Nov 15, 2006 9.610 9.830 9.610 9.800 99,958 +0.20(+2.08%)
Nov 14, 2006 9.170 9.600 9.120 9.600 129,535 +0.41(+4.46%)
Nov 13, 2006 9.230 9.420 9.050 9.190 247,938 -0.10(-1.08%)
Nov 10, 2006 9.430 9.430 9.150 9.290 222,770 -0.16(-1.69%)
Nov 09, 2006 9.810 9.810 9.400 9.450 193,411 -0.31(-3.18%)
Nov 08, 2006 9.920 9.920 9.650 9.760 137,711 -0.17(-1.71%)
Nov 07, 2006 10.44 10.44 9.760 9.930 272,574 -0.47(-4.52%)
Nov 06, 2006 9.980 10.44 9.850 10.40 235,197 +0.57(+5.80%)
Nov 03, 2006 9.350 9.880 9.260 9.830 173,950 +0.53(+5.70%)
Nov 02, 2006 9.080 9.470 9.070 9.300 176,116 +0.13(+1.42%)
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.