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 (%)
Dec 31, 2010 1.190 1.249 1.170 1.200 521,677 -0.03(-2.44%)
Dec 30, 2010 1.060 1.270 1.060 1.230 2,716,361 +0.17(+16.04%)
Dec 29, 2010 1.110 1.140 1.050 1.060 1,979,661 -0.09(-7.83%)
Dec 28, 2010 1.340 1.410 1.150 1.150 2,541,623 -0.15(-11.54%)
Dec 27, 2010 1.410 1.430 1.220 1.300 2,830,006 -0.14(-9.55%)
Dec 23, 2010 1.120 1.500 1.110 1.437 8,629,945 +0.34(+30.66%)
Dec 22, 2010 0.9100 1.150 0.8750 1.100 5,135,368 +0.18(+19.57%)
Dec 21, 2010 0.8400 0.9495 0.7990 0.9200 1,492,356 +0.09(+11.18%)
Dec 20, 2010 0.7800 0.8500 0.7300 0.8275 617,993 +0.06(+7.47%)
Dec 17, 2010 0.7100 0.7700 0.7076 0.7700 341,548 +0.06(+8.45%)
Dec 16, 2010 0.6900 0.7100 0.6750 0.7100 181,958 +0.02(+2.90%)
Dec 15, 2010 0.7000 0.7192 0.6900 0.6900 112,047 -0.01(-1.43%)
Dec 14, 2010 0.6810 0.7300 0.6810 0.7000 110,107 +0.00(+0.44%)
Dec 13, 2010 0.7000 0.7200 0.6900 0.6969 136,865 -0.00(-0.46%)
Dec 10, 2010 0.7100 0.7299 0.6990 0.7001 216,748 -0.01(-1.12%)
Dec 09, 2010 0.7000 0.7243 0.7000 0.7080 104,784 -0.02(-2.61%)
Dec 08, 2010 0.7300 0.7400 0.7200 0.7270 318,975 -0.00(-0.10%)
Dec 07, 2010 0.7100 0.7400 0.7100 0.7277 80,025 -0.00(-0.04%)
Dec 06, 2010 0.7400 0.7500 0.7200 0.7280 173,711 -0.01(-1.62%)
Dec 03, 2010 0.6900 0.8000 0.6702 0.7400 373,729 +0.04(+6.15%)
Dec 02, 2010 0.6702 0.7100 0.6702 0.6971 132,431 +0.01(+1.90%)
Dec 01, 2010 0.7100 0.7100 0.6636 0.6841 157,445 +0.01(+1.44%)
Nov 30, 2010 0.6900 0.6928 0.6700 0.6744 231,169 -0.01(-0.97%)
Nov 29, 2010 0.7000 0.7001 0.6800 0.6810 127,897 -0.02(-2.70%)
Nov 26, 2010 0.7100 0.7100 0.6735 0.6999 63,194 +0.01(+1.43%)
Nov 24, 2010 0.7000 0.6900 0.6900 0.6900 246,884 -0.01(-1.43%)
Nov 23, 2010 0.6800 0.7100 0.6700 0.7000 411,294 +0.02(+2.62%)
Nov 22, 2010 0.7100 0.7100 0.6756 0.6821 159,491 -0.02(-2.53%)
Nov 19, 2010 0.6850 0.7190 0.6850 0.6998 180,875 +0.01(+1.42%)
Nov 18, 2010 0.7000 0.7000 0.6783 0.6900 139,282 -0.01(-1.16%)
Nov 17, 2010 0.7000 0.7100 0.6700 0.6981 198,428 -0.02(-3.04%)
Nov 16, 2010 0.7200 0.7297 0.6800 0.7200 226,766 +0.04(+5.88%)
Nov 15, 2010 0.6503 0.7000 0.6503 0.6800 619,540 +0.02(+3.03%)
Nov 12, 2010 0.6800 0.6901 0.6500 0.6600 879,365 -0.04(-5.71%)
Nov 11, 2010 0.7100 0.7400 0.6738 0.7000 449,494 -0.03(-4.11%)
Nov 10, 2010 0.7100 0.7400 0.7100 0.7300 297,580 -0.01(-1.52%)
Nov 09, 2010 0.7153 0.7500 0.7000 0.7413 257,233 +0.03(+3.63%)
Nov 08, 2010 0.7200 0.7500 0.7153 0.7153 251,353 -0.02(-3.34%)
Nov 05, 2010 0.7600 0.7600 0.7000 0.7400 341,591 -0.02(-2.63%)
Nov 04, 2010 0.7510 0.7600 0.7400 0.7600 242,529 +0.02(+2.70%)
Nov 03, 2010 0.7200 0.7500 0.7194 0.7400 305,407 +0.02(+2.78%)
Nov 02, 2010 0.7924 0.7924 0.7200 0.7200 259,441 -0.07(-8.86%)
Nov 01, 2010 0.8000 0.8000 0.7605 0.7900 225,132 +0.03(+3.81%)
Oct 29, 2010 0.7600 0.7998 0.7410 0.7610 381,738 +0.00(+0.13%)
Oct 28, 2010 0.8800 0.9200 0.7125 0.7600 2,637,260 -0.12(-13.70%)
Oct 27, 2010 0.9000 0.9000 0.8806 0.8806 74,499 +0.01(+1.10%)
Oct 25, 2010 0.8700 0.9000 0.8700 0.8710 94,647 +0.00(+0.07%)
Oct 22, 2010 0.9000 0.9000 0.8704 0.8704 121,957 -0.03(-3.29%)
Oct 21, 2010 0.8800 0.9000 0.8700 0.9000 345,546 +0.02(+1.93%)
Oct 20, 2010 0.8800 0.8998 0.8716 0.8830 126,145 -0.00(-0.11%)
Oct 19, 2010 0.8700 0.9100 0.8700 0.8840 339,958 -0.01(-0.65%)
Oct 18, 2010 0.8900 0.8900 0.8700 0.8898 135,241 +0.01(+1.69%)
Oct 15, 2010 0.8850 0.9000 0.8750 0.8750 206,463 -0.02(-1.69%)
Oct 14, 2010 0.8900 0.9000 0.8900 0.8900 268,863 -0.01(-1.11%)
Oct 13, 2010 0.9000 0.9000 0.8800 0.9000 118,045 +0.00(+0.00%)
Oct 12, 2010 0.8910 0.9000 0.8820 0.9000 135,089 +0.00(+0.00%)
Oct 11, 2010 0.9100 0.9100 0.8910 0.9000 134,170 +0.00(+0.00%)
Oct 08, 2010 0.8800 0.9000 0.8800 0.9000 146,457 +0.02(+2.16%)
Oct 07, 2010 0.9000 0.9000 0.8810 0.8810 135,257 -0.02(-2.11%)
Oct 06, 2010 0.9100 0.9200 0.8701 0.9000 406,659 -0.01(-1.10%)
Oct 05, 2010 0.9150 0.9300 0.9023 0.9100 169,140 +0.00(+0.02%)
Oct 04, 2010 0.9400 0.9400 0.9098 0.9098 142,358 -0.01(-0.62%)
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.