Skip to main content

Acadia Pharmaceutica (NQ: ACAD )

18.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 6.110 6.220 6.040 6.070 953,285 -0.01(-0.16%)
Feb 27, 2013 5.860 6.150 5.860 6.080 882,805 +0.22(+3.75%)
Feb 26, 2013 5.900 5.910 5.720 5.860 906,691 -0.01(-0.17%)
Feb 25, 2013 6.130 6.130 5.820 5.870 1,105,017 -0.26(-4.24%)
Feb 22, 2013 6.050 6.150 5.995 6.130 584,779 +0.10(+1.66%)
Feb 21, 2013 6.080 6.090 5.850 6.030 1,087,678 -0.06(-0.99%)
Feb 20, 2013 6.240 6.290 6.040 6.090 1,173,266 -0.20(-3.18%)
Feb 19, 2013 6.090 6.320 6.000 6.290 1,020,651 +0.20(+3.28%)
Feb 15, 2013 6.250 6.270 5.990 6.090 1,016,070 -0.18(-2.87%)
Feb 14, 2013 6.020 6.355 5.950 6.270 1,460,016 +0.21(+3.47%)
Feb 13, 2013 6.090 6.090 5.970 6.060 1,104,689 +0.01(+0.17%)
Feb 12, 2013 6.020 6.080 5.970 6.050 862,704 +0.00(+0.00%)
Feb 11, 2013 5.930 6.070 5.870 6.050 1,188,086 +0.05(+0.83%)
Feb 08, 2013 6.000 6.040 5.770 6.000 1,160,324 +0.01(+0.17%)
Feb 07, 2013 6.150 6.150 5.870 5.990 1,208,892 -0.14(-2.28%)
Feb 06, 2013 6.280 6.350 5.990 6.130 1,658,347 +0.00(+0.00%)
Feb 04, 2013 6.010 6.260 5.910 6.130 2,255,237 +0.11(+1.83%)
Feb 01, 2013 6.100 6.150 5.860 6.020 1,612,062 -0.01(-0.17%)
Jan 31, 2013 6.170 6.230 5.890 6.030 2,376,270 -0.12(-1.95%)
Jan 30, 2013 6.280 6.380 6.080 6.150 3,122,526 -0.13(-2.07%)
Jan 29, 2013 6.750 6.840 6.170 6.280 3,248,963 -0.38(-5.71%)
Jan 28, 2013 6.500 6.880 6.230 6.660 7,563,517 +0.47(+7.59%)
Jan 25, 2013 6.000 6.250 5.850 6.190 3,403,017 +0.29(+4.92%)
Jan 24, 2013 5.940 5.950 5.600 5.900 2,312,192 +0.03(+0.51%)
Jan 23, 2013 6.000 6.190 5.721 5.870 5,254,276 +0.20(+3.53%)
Jan 22, 2013 5.230 5.740 5.160 5.670 2,299,890 +0.45(+8.62%)
Jan 18, 2013 5.360 5.410 5.130 5.220 1,057,500 -0.16(-2.97%)
Jan 17, 2013 5.480 5.480 5.250 5.380 1,534,044 -0.01(-0.19%)
Jan 16, 2013 5.760 5.950 5.330 5.390 2,889,106 -0.42(-7.23%)
Jan 15, 2013 5.560 6.000 5.520 5.810 4,034,366 +0.20(+3.57%)
Jan 14, 2013 5.040 5.700 5.000 5.610 5,492,069 +0.60(+11.98%)
Jan 11, 2013 5.000 5.050 4.930 5.010 867,064 +0.03(+0.60%)
Jan 10, 2013 4.990 5.020 4.880 4.980 802,843 +0.03(+0.61%)
Jan 09, 2013 4.960 5.010 4.850 4.950 664,910 +0.03(+0.61%)
Jan 08, 2013 4.820 4.930 4.820 4.920 707,238 +0.05(+1.02%)
Jan 07, 2013 4.890 5.090 4.820 4.870 1,345,395 -0.08(-1.62%)
Jan 04, 2013 4.790 5.000 4.680 4.950 1,584,279 +0.20(+4.21%)
Jan 03, 2013 4.660 4.800 4.600 4.750 851,803 +0.02(+0.42%)
Jan 02, 2013 4.760 4.780 4.650 4.730 820,184 +0.07(+1.39%)
Dec 31, 2012 4.470 4.680 4.450 4.665 1,290,767 +0.16(+3.44%)
Dec 28, 2012 4.460 4.615 4.440 4.510 961,079 -0.03(-0.66%)
Dec 27, 2012 4.570 4.630 4.390 4.540 1,019,870 -0.02(-0.44%)
Dec 26, 2012 4.650 4.650 4.450 4.560 1,054,993 +0.01(+0.22%)
Dec 24, 2012 4.500 4.610 4.450 4.550 697,916 +0.04(+0.89%)
Dec 21, 2012 4.600 4.670 4.500 4.510 2,461,758 -0.24(-5.05%)
Dec 20, 2012 4.830 4.880 4.720 4.750 1,029,005 +0.05(+1.06%)
Dec 19, 2012 4.790 4.790 4.630 4.700 1,409,533 -0.13(-2.69%)
Dec 18, 2012 4.910 4.910 4.770 4.830 938,983 -0.04(-0.82%)
Dec 17, 2012 4.810 4.920 4.810 4.870 1,303,178 +0.11(+2.31%)
Dec 14, 2012 4.710 4.800 4.620 4.760 1,723,743 -0.02(-0.42%)
Dec 13, 2012 4.930 4.960 4.700 4.780 3,265,076 -0.23(-4.59%)
Dec 12, 2012 4.960 5.180 4.830 5.010 9,503,313 +0.58(+13.09%)
Dec 11, 2012 4.200 4.480 4.200 4.430 3,158,555 +0.25(+5.98%)
Dec 10, 2012 4.500 4.530 4.170 4.180 3,370,469 -0.37(-8.13%)
Dec 07, 2012 4.650 4.740 4.490 4.550 2,526,386 -0.10(-2.18%)
Dec 06, 2012 4.540 4.870 4.540 4.651 3,320,182 -0.02(-0.40%)
Dec 05, 2012 4.990 4.990 4.620 4.670 4,939,581 -0.33(-6.60%)
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.