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

Acadia Pharmaceutica (NQ: ACAD )

15.21 -1.92 (-11.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2004 6.040 6.770 5.700 6.770 49,800 +0.71(+11.72%)
Dec 30, 2004 6.250 6.250 6.060 6.060 3,000 -0.07(-1.14%)
Dec 29, 2004 5.890 6.150 5.810 6.130 22,800 +0.23(+3.90%)
Dec 28, 2004 6.050 6.050 5.810 5.900 52,900 -0.27(-4.38%)
Dec 27, 2004 6.140 6.340 5.940 6.170 12,800 -0.14(-2.22%)
Dec 23, 2004 6.750 6.750 5.790 6.310 183,700 -0.59(-8.55%)
Dec 22, 2004 6.950 6.950 6.876 6.900 7,300 -0.03(-0.43%)
Dec 21, 2004 6.980 7.082 6.850 6.930 135,900 +0.21(+3.12%)
Dec 20, 2004 6.780 6.840 6.720 6.720 4,800 -0.09(-1.32%)
Dec 17, 2004 6.810 6.810 6.810 6.810 0 +0.00(+0.00%)
Dec 16, 2004 6.910 6.960 6.720 6.810 12,000 -0.09(-1.30%)
Dec 15, 2004 6.990 7.050 6.900 6.900 3,600 -0.14(-1.99%)
Dec 14, 2004 7.000 7.060 6.870 7.040 23,400 +0.05(+0.72%)
Dec 13, 2004 6.810 7.200 6.810 6.990 30,900 +0.19(+2.79%)
Dec 10, 2004 6.790 6.890 6.790 6.800 12,500 -0.02(-0.29%)
Dec 09, 2004 6.740 6.890 6.740 6.820 13,500 -0.01(-0.15%)
Dec 08, 2004 6.910 6.910 6.520 6.830 17,600 +0.03(+0.44%)
Dec 07, 2004 6.800 6.810 6.740 6.800 9,800 +0.01(+0.15%)
Dec 06, 2004 6.900 6.920 6.790 6.790 22,000 -0.01(-0.15%)
Dec 03, 2004 6.910 6.910 6.800 6.800 600 -0.01(-0.15%)
Dec 02, 2004 6.720 6.920 6.720 6.810 9,000 +0.12(+1.79%)
Dec 01, 2004 6.700 6.890 6.650 6.690 2,600 -0.09(-1.33%)
Nov 30, 2004 6.920 6.920 6.760 6.780 1,300 -0.04(-0.59%)
Nov 29, 2004 6.900 7.020 6.800 6.820 10,100 +0.01(+0.15%)
Nov 26, 2004 6.910 6.910 6.790 6.810 6,900 +0.13(+1.95%)
Nov 24, 2004 6.709 6.900 6.680 6.680 8,000 +0.07(+1.06%)
Nov 23, 2004 6.650 6.700 6.480 6.610 7,800 -0.06(-0.90%)
Nov 22, 2004 6.900 6.900 6.520 6.670 8,900 -0.01(-0.15%)
Nov 19, 2004 7.000 7.050 6.520 6.680 14,900 -0.39(-5.52%)
Nov 18, 2004 7.080 7.100 7.000 7.070 5,900 -0.06(-0.84%)
Nov 17, 2004 7.250 7.300 7.060 7.130 9,400 -0.07(-0.97%)
Nov 16, 2004 7.031 7.330 7.031 7.200 2,400 +0.12(+1.69%)
Nov 15, 2004 7.070 7.240 7.060 7.080 4,000 -0.01(-0.14%)
Nov 12, 2004 7.150 7.200 7.090 7.090 3,000 -0.01(-0.14%)
Nov 11, 2004 7.310 7.480 7.071 7.100 5,600 -0.25(-3.40%)
Nov 10, 2004 7.480 7.480 7.350 7.350 3,400 -0.05(-0.68%)
Nov 09, 2004 7.380 7.480 7.380 7.400 3,900 +0.01(+0.14%)
Nov 08, 2004 7.150 7.440 6.940 7.390 3,900 +0.20(+2.78%)
Nov 05, 2004 7.250 7.280 7.190 7.190 1,700 -0.01(-0.14%)
Nov 04, 2004 7.230 7.230 7.130 7.200 3,600 -0.03(-0.41%)
Nov 03, 2004 7.310 7.410 7.160 7.230 13,000 -0.13(-1.77%)
Nov 02, 2004 7.371 7.580 7.360 7.360 2,200 -0.23(-3.03%)
Nov 01, 2004 7.599 7.600 7.320 7.590 3,200 -0.04(-0.52%)
Oct 29, 2004 7.470 7.630 7.370 7.630 1,200 +0.00(+0.00%)
Oct 28, 2004 7.640 7.640 7.200 7.630 17,800 -0.01(-0.13%)
Oct 27, 2004 6.851 7.640 6.851 7.640 16,700 +0.74(+10.72%)
Oct 26, 2004 7.350 7.500 6.900 6.900 15,100 -0.10(-1.43%)
Oct 25, 2004 7.110 7.110 6.930 7.000 5,000 -0.11(-1.55%)
Oct 22, 2004 7.320 7.450 7.110 7.110 5,900 -0.44(-5.83%)
Oct 21, 2004 7.330 7.550 7.200 7.550 1,600 +0.01(+0.13%)
Oct 20, 2004 7.220 7.540 7.220 7.540 1,100 +0.11(+1.48%)
Oct 19, 2004 7.470 7.470 7.210 7.430 4,700 -0.04(-0.54%)
Oct 18, 2004 7.460 7.500 7.210 7.470 2,900 -0.26(-3.36%)
Oct 15, 2004 7.580 7.760 7.470 7.730 3,700 -0.02(-0.26%)
Oct 14, 2004 7.340 7.750 7.260 7.750 4,300 +0.08(+1.04%)
Oct 13, 2004 7.460 7.670 7.260 7.670 6,500 +0.01(+0.13%)
Oct 12, 2004 7.560 7.700 7.500 7.660 2,200 +0.03(+0.39%)
Oct 11, 2004 7.700 7.700 7.450 7.630 3,400 -0.02(-0.26%)
Oct 08, 2004 7.870 7.870 7.650 7.650 5,200 -0.15(-1.92%)
Oct 07, 2004 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Oct 06, 2004 7.750 7.800 7.750 7.800 1,900 +0.00(+0.00%)
Oct 05, 2004 7.800 7.800 7.780 7.800 10,200 -0.05(-0.64%)
Oct 04, 2004 7.800 7.900 7.800 7.850 29,800 +0.05(+0.64%)
Oct 01, 2004 7.800 7.800 7.650 7.800 46,900 +0.00(+0.00%)
Sep 30, 2004 7.800 7.950 7.730 7.800 142,500 +0.00(+0.00%)
Sep 29, 2004 7.980 8.000 7.600 7.800 87,800 +0.57(+7.88%)
Sep 28, 2004 7.390 7.900 7.230 7.230 19,700 +0.03(+0.43%)
Sep 27, 2004 7.250 7.250 7.031 7.199 5,200 +0.20(+2.84%)
Sep 24, 2004 7.020 7.250 7.000 7.000 1,800 -0.25(-3.45%)
Sep 23, 2004 7.020 7.250 7.020 7.250 5,300 +0.16(+2.26%)
Sep 22, 2004 7.020 7.200 7.000 7.090 11,100 -0.16(-2.21%)
Sep 21, 2004 7.410 7.581 7.250 7.250 3,200 -0.24(-3.20%)
Sep 20, 2004 7.800 7.800 7.300 7.490 6,800 -0.26(-3.35%)
Sep 17, 2004 7.810 7.810 7.650 7.750 3,100 +0.04(+0.52%)
Sep 16, 2004 7.900 7.900 7.710 7.710 2,600 -0.24(-3.02%)
Sep 15, 2004 7.890 7.950 7.690 7.950 15,600 +0.19(+2.45%)
Sep 14, 2004 7.750 7.950 7.600 7.760 29,300 +0.00(+0.00%)
Sep 13, 2004 7.360 7.920 7.210 7.760 18,800 +0.35(+4.72%)
Sep 10, 2004 7.350 7.600 7.260 7.410 3,600 +0.02(+0.27%)
Sep 09, 2004 7.500 7.500 7.310 7.390 11,100 +0.00(+0.00%)
Sep 08, 2004 7.500 7.500 7.350 7.390 18,200 -0.01(-0.14%)
Sep 07, 2004 7.460 7.810 7.350 7.400 23,600 -0.05(-0.67%)
Sep 03, 2004 7.110 7.450 7.110 7.450 24,200 +0.50(+7.19%)
Sep 02, 2004 6.940 7.090 6.500 6.950 7,700 +0.06(+0.87%)
Sep 01, 2004 6.450 6.890 6.380 6.890 8,100 +0.44(+6.82%)
Aug 31, 2004 6.250 6.450 6.250 6.450 10,900 +0.25(+4.03%)
Aug 30, 2004 6.000 6.240 5.901 6.200 13,900 +0.29(+4.91%)
Aug 27, 2004 5.810 5.980 5.810 5.910 6,500 -0.03(-0.51%)
Aug 26, 2004 5.700 6.000 5.150 5.940 36,300 +0.23(+4.03%)
Aug 25, 2004 5.649 6.000 5.600 5.710 67,800 +0.11(+1.96%)
Aug 24, 2004 5.700 5.700 5.400 5.600 2,200 -0.10(-1.75%)
Aug 23, 2004 5.699 5.700 5.300 5.700 3,300 +0.00(+0.00%)
Aug 20, 2004 5.500 5.730 5.000 5.700 1,004,904 +0.10(+1.79%)
Aug 19, 2004 5.700 5.700 5.451 5.600 2,200 -0.10(-1.75%)
Aug 18, 2004 5.700 5.700 5.700 5.700 900 +0.00(+0.00%)
Aug 17, 2004 5.300 5.750 5.270 5.700 9,800 +0.42(+7.95%)
Aug 16, 2004 5.160 5.470 5.140 5.280 3,600 -0.17(-3.03%)
Aug 13, 2004 5.350 5.445 5.140 5.445 1,900 -0.02(-0.46%)
Aug 12, 2004 5.400 5.470 5.400 5.470 400 +0.35(+6.84%)
Aug 11, 2004 5.130 5.380 5.120 5.120 700 -0.34(-6.23%)
Aug 10, 2004 5.200 5.460 5.100 5.460 4,500 +0.31(+6.02%)
Aug 09, 2004 5.070 5.301 5.060 5.150 3,800 -0.24(-4.45%)
Aug 06, 2004 5.230 5.390 4.950 5.390 9,700 +0.16(+3.06%)
Aug 05, 2004 5.800 5.800 5.200 5.230 15,600 -0.62(-10.60%)
Aug 04, 2004 5.960 6.020 5.750 5.850 17,500 -0.11(-1.85%)
Aug 03, 2004 6.330 6.480 5.900 5.960 10,500 -0.29(-4.64%)
Aug 02, 2004 6.000 6.250 6.000 6.250 700 +0.03(+0.48%)
Jul 30, 2004 6.151 6.340 6.100 6.220 23,200 -0.07(-1.11%)
Jul 29, 2004 6.080 6.300 5.980 6.290 10,100 +0.00(+0.00%)
Jul 28, 2004 6.150 6.300 6.150 6.290 33,400 -0.01(-0.16%)
Jul 27, 2004 6.290 6.300 6.110 6.300 32,100 +0.19(+3.11%)
Jul 26, 2004 5.970 6.400 5.970 6.110 8,800 -0.06(-0.97%)
Jul 23, 2004 6.300 6.300 6.020 6.170 1,500 -0.13(-2.06%)
Jul 22, 2004 6.200 6.300 6.000 6.300 33,700 +0.29(+4.83%)
Jul 21, 2004 6.020 6.301 6.000 6.010 19,500 -0.19(-3.06%)
Jul 20, 2004 6.030 6.200 6.000 6.200 2,200 +0.17(+2.82%)
Jul 19, 2004 6.050 6.300 6.000 6.030 5,400 -0.27(-4.29%)
Jul 16, 2004 6.350 6.350 6.050 6.300 900 +0.10(+1.61%)
Jul 15, 2004 6.150 6.350 6.000 6.200 6,700 +0.05(+0.81%)
Jul 14, 2004 6.150 6.150 6.150 6.150 100 -0.15(-2.40%)
Jul 13, 2004 6.300 6.400 6.060 6.301 6,000 -0.08(-1.24%)
Jul 12, 2004 6.250 6.500 6.250 6.380 6,900 +0.38(+6.33%)
Jul 09, 2004 6.010 6.010 6.000 6.000 2,500 -0.07(-1.15%)
Jul 08, 2004 6.300 6.300 6.000 6.070 2,300 -0.01(-0.16%)
Jul 07, 2004 6.170 6.170 6.070 6.080 1,800 -0.07(-1.14%)
Jul 06, 2004 6.151 6.249 6.150 6.150 2,500 -0.15(-2.38%)
Jul 02, 2004 6.350 6.350 6.130 6.300 1,600 +0.00(+0.00%)
Jul 01, 2004 6.320 6.390 6.250 6.300 3,100 +0.10(+1.61%)
Jun 30, 2004 6.270 6.270 6.130 6.200 3,400 -0.07(-1.12%)
Jun 29, 2004 6.398 6.499 6.180 6.270 13,400 +0.12(+1.95%)
Jun 28, 2004 6.440 6.440 5.990 6.150 8,000 +0.15(+2.50%)
Jun 25, 2004 6.479 6.479 6.000 6.000 1,600 -0.20(-3.23%)
Jun 24, 2004 6.250 6.300 6.010 6.200 13,700 -0.20(-3.13%)
Jun 23, 2004 6.840 6.840 6.100 6.400 14,500 +0.05(+0.79%)
Jun 22, 2004 6.600 6.750 6.350 6.350 16,000 -0.25(-3.79%)
Jun 21, 2004 6.810 6.890 6.550 6.600 13,600 -0.02(-0.30%)
Jun 18, 2004 6.950 6.950 6.510 6.620 15,300 -0.23(-3.36%)
Jun 17, 2004 6.500 6.920 6.300 6.850 133,400 +0.45(+7.03%)
Jun 16, 2004 6.400 6.700 6.260 6.400 24,200 +0.00(+0.00%)
Jun 15, 2004 6.110 6.700 6.100 6.400 42,800 +0.20(+3.23%)
Jun 14, 2004 6.150 6.230 6.050 6.200 45,500 +0.10(+1.64%)
Jun 10, 2004 6.200 6.202 5.790 6.100 48,500 +0.14(+2.35%)
Jun 09, 2004 6.300 6.300 5.960 5.960 48,100 -0.14(-2.30%)
Jun 08, 2004 6.490 6.490 6.060 6.100 52,000 +0.00(+0.00%)
Jun 07, 2004 6.102 6.299 6.000 6.100 92,000 +0.08(+1.33%)
Jun 04, 2004 6.600 6.600 6.000 6.020 94,100 -0.23(-3.68%)
Jun 03, 2004 6.250 6.500 6.249 6.250 30,800 -0.05(-0.79%)
Jun 02, 2004 6.401 6.450 6.250 6.300 34,900 -0.20(-3.08%)
Jun 01, 2004 6.590 6.710 6.400 6.500 118,500 -0.11(-1.66%)
May 28, 2004 6.880 6.880 6.610 6.610 105,500 -0.09(-1.34%)
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.