Skip to main content

Acadia Pharmaceutica (NQ: ACAD )

18.49 +0.29 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 1.580 1.580 1.460 1.510 199,153 -0.05(-3.21%)
Feb 25, 2011 1.518 1.560 1.510 1.560 85,809 +0.06(+4.00%)
Feb 24, 2011 1.490 1.550 1.470 1.500 279,412 -0.03(-1.96%)
Feb 23, 2011 1.570 1.590 1.420 1.530 397,335 -0.04(-2.55%)
Feb 22, 2011 1.660 1.660 1.470 1.570 569,001 -0.10(-5.99%)
Feb 18, 2011 1.710 1.710 1.660 1.670 138,075 -0.03(-1.76%)
Feb 17, 2011 1.680 1.740 1.680 1.700 201,543 -0.01(-0.58%)
Feb 16, 2011 1.700 1.720 1.680 1.710 143,470 +0.02(+1.18%)
Feb 15, 2011 1.740 1.740 1.630 1.690 305,899 -0.04(-2.31%)
Feb 14, 2011 1.700 1.740 1.700 1.730 179,962 +0.02(+1.17%)
Feb 11, 2011 1.750 1.770 1.710 1.710 150,665 -0.04(-2.29%)
Feb 10, 2011 1.730 1.750 1.700 1.750 179,047 +0.05(+2.94%)
Feb 09, 2011 1.750 1.750 1.700 1.700 175,755 -0.05(-2.86%)
Feb 08, 2011 1.870 1.870 1.720 1.750 246,980 -0.08(-4.37%)
Feb 07, 2011 1.800 1.870 1.770 1.830 650,816 +0.05(+2.81%)
Feb 04, 2011 1.690 1.790 1.670 1.780 459,219 +0.08(+4.71%)
Feb 03, 2011 1.670 1.720 1.660 1.700 320,276 -0.01(-0.58%)
Feb 02, 2011 1.680 1.720 1.660 1.710 425,854 -0.01(-0.58%)
Feb 01, 2011 1.680 1.720 1.660 1.720 302,324 +0.02(+1.18%)
Jan 31, 2011 1.690 1.740 1.500 1.700 595,326 -0.01(-0.58%)
Jan 28, 2011 1.710 1.750 1.690 1.710 591,383 -0.04(-2.29%)
Jan 27, 2011 1.790 1.790 1.690 1.750 285,726 +0.00(+0.00%)
Jan 26, 2011 1.720 1.750 1.680 1.750 286,088 +0.04(+2.34%)
Jan 25, 2011 1.740 1.820 1.610 1.710 918,268 -0.03(-1.72%)
Jan 24, 2011 1.700 1.740 1.680 1.740 600,498 +0.07(+4.19%)
Jan 21, 2011 1.630 1.690 1.600 1.670 699,316 +0.06(+3.73%)
Jan 20, 2011 1.560 1.616 1.550 1.610 531,739 +0.01(+0.63%)
Jan 19, 2011 1.620 1.639 1.600 1.600 528,689 -0.02(-1.23%)
Jan 18, 2011 1.560 1.660 1.500 1.620 955,011 -0.01(-0.77%)
Jan 14, 2011 1.680 1.710 1.610 1.633 525,858 -0.01(-0.46%)
Jan 13, 2011 1.700 1.720 1.600 1.640 975,585 -0.06(-3.53%)
Jan 12, 2011 1.640 1.750 1.620 1.700 1,863,389 +0.11(+6.92%)
Jan 11, 2011 1.500 1.590 1.420 1.590 2,131,763 +0.02(+1.27%)
Jan 10, 2011 1.200 1.660 1.200 1.570 10,270,696 +0.42(+36.52%)
Jan 07, 2011 1.200 1.200 1.150 1.150 536,884 -0.04(-3.36%)
Jan 06, 2011 1.210 1.210 1.150 1.190 534,065 -0.01(-0.83%)
Jan 05, 2011 1.200 1.210 1.120 1.200 575,039 +0.02(+1.70%)
Jan 04, 2011 1.220 1.230 1.160 1.180 653,856 -0.04(-3.29%)
Jan 03, 2011 1.190 1.270 1.130 1.220 977,367 +0.02(+1.67%)
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%)
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.