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

Acadia Pharmaceutica (NQ: ACAD )

17.20 +0.49 (+2.93%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 1, 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 (%)
Jan 30, 2009 1.030 1.050 0.9900 1.010 524,575 -0.01(-0.98%)
Jan 29, 2009 1.160 1.160 1.020 1.020 40,564 -0.12(-10.53%)
Jan 28, 2009 1.230 1.230 1.120 1.140 98,305 -0.06(-5.00%)
Jan 27, 2009 1.250 1.250 1.190 1.200 683,743 -0.03(-2.44%)
Jan 26, 2009 1.120 1.250 1.110 1.230 87,905 +0.15(+13.89%)
Jan 23, 2009 1.010 1.180 1.000 1.080 26,295 +0.02(+1.89%)
Jan 22, 2009 1.060 1.150 1.000 1.060 68,162 -0.04(-3.64%)
Jan 21, 2009 1.060 1.110 1.030 1.100 68,688 +0.05(+4.76%)
Jan 20, 2009 1.160 1.190 1.030 1.050 48,193 -0.14(-11.76%)
Jan 16, 2009 1.170 1.200 1.110 1.190 33,289 +0.00(+0.00%)
Jan 15, 2009 1.120 1.190 1.040 1.190 74,218 +0.07(+6.25%)
Jan 14, 2009 1.130 1.260 1.120 1.120 136,319 -0.02(-1.75%)
Jan 13, 2009 1.160 1.230 1.050 1.140 155,451 -0.03(-2.56%)
Jan 12, 2009 1.110 1.220 1.110 1.170 48,619 +0.05(+4.46%)
Jan 09, 2009 1.220 1.220 1.120 1.120 67,747 -0.08(-6.67%)
Jan 08, 2009 1.150 1.210 1.140 1.200 35,509 +0.04(+3.45%)
Jan 07, 2009 1.170 1.210 1.130 1.160 60,837 -0.05(-4.13%)
Jan 06, 2009 1.230 1.230 1.160 1.210 92,674 +0.01(+0.83%)
Jan 05, 2009 1.150 1.200 1.020 1.200 97,637 +0.09(+8.11%)
Jan 02, 2009 0.9100 1.150 0.8908 1.110 82,567 +0.21(+23.33%)
Dec 31, 2008 0.8400 0.9000 0.8300 0.9000 97,086 +0.04(+4.65%)
Dec 30, 2008 0.8400 0.8900 0.8300 0.8600 299,937 +0.02(+2.38%)
Dec 29, 2008 0.8700 0.8700 0.8300 0.8400 883,732 +0.00(+0.00%)
Dec 26, 2008 0.8000 0.8900 0.8000 0.8400 55,046 -0.01(-1.18%)
Dec 24, 2008 0.8500 0.8900 0.8200 0.8500 133,328 +0.00(+0.00%)
Dec 23, 2008 0.8700 0.9100 0.8500 0.8500 93,191 +0.00(+0.00%)
Dec 22, 2008 0.8600 0.9400 0.8200 0.8500 242,122 +0.00(+0.00%)
Dec 19, 2008 1.010 1.090 0.8400 0.8500 389,557 -0.12(-12.37%)
Dec 18, 2008 1.100 1.100 0.9200 0.9700 252,337 -0.05(-4.90%)
Dec 17, 2008 1.130 1.150 0.9900 1.020 196,154 -0.13(-11.30%)
Dec 16, 2008 1.170 1.300 1.080 1.150 117,892 +0.01(+0.88%)
Dec 15, 2008 1.250 1.290 1.130 1.140 65,115 -0.15(-11.63%)
Dec 12, 2008 1.160 1.315 1.150 1.290 64,065 +0.09(+7.50%)
Dec 11, 2008 1.340 1.460 1.200 1.200 83,576 -0.16(-11.76%)
Dec 10, 2008 1.420 1.650 1.280 1.360 97,909 -0.03(-2.16%)
Dec 09, 2008 1.600 1.700 1.390 1.390 175,202 -0.23(-14.20%)
Dec 08, 2008 1.550 1.690 1.520 1.620 137,236 +0.11(+7.28%)
Dec 05, 2008 1.420 1.550 1.380 1.510 78,190 +0.06(+4.14%)
Dec 04, 2008 1.310 1.470 1.310 1.450 61,616 +0.12(+9.02%)
Dec 03, 2008 1.300 1.630 1.190 1.330 88,227 +0.01(+0.76%)
Dec 02, 2008 1.060 1.380 1.043 1.320 57,755 +0.29(+28.16%)
Dec 01, 2008 1.240 1.440 1.020 1.030 143,839 -0.25(-19.53%)
Nov 28, 2008 1.280 1.440 1.260 1.280 53,180 -0.02(-1.54%)
Nov 26, 2008 1.110 1.310 0.7500 1.300 84,517 +0.15(+13.04%)
Nov 25, 2008 1.020 1.300 0.9500 1.150 517,348 +0.15(+15.00%)
Nov 24, 2008 0.8800 1.050 0.8800 1.000 339,716 +0.14(+16.28%)
Nov 21, 2008 0.8400 0.9400 0.7200 0.8600 500,059 +0.03(+3.61%)
Nov 20, 2008 0.9900 1.050 0.8000 0.8300 258,129 -0.16(-16.16%)
Nov 19, 2008 1.180 1.230 0.9900 0.9900 77,836 -0.20(-16.81%)
Nov 18, 2008 1.410 1.580 1.190 1.190 109,839 -0.21(-15.00%)
Nov 17, 2008 1.410 1.740 1.400 1.400 56,828 -0.03(-2.10%)
Nov 14, 2008 1.660 1.830 1.430 1.430 42,687 -0.27(-15.88%)
Nov 13, 2008 1.460 1.730 1.400 1.700 118,306 +0.25(+17.24%)
Nov 12, 2008 1.690 1.770 1.440 1.450 57,359 -0.27(-15.70%)
Nov 11, 2008 1.820 1.870 1.710 1.720 100,865 -0.10(-5.49%)
Nov 10, 2008 1.900 1.940 1.800 1.820 72,266 -0.02(-1.09%)
Nov 07, 2008 1.850 1.960 1.740 1.840 55,164 +0.02(+1.10%)
Nov 06, 2008 1.870 1.940 1.790 1.820 91,907 +0.00(+0.00%)
Nov 05, 2008 1.980 2.040 1.790 1.820 59,363 -0.15(-7.61%)
Nov 04, 2008 1.980 2.000 1.930 1.970 73,125 +0.08(+4.23%)
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.