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 29, 2008 10.19 10.35 9.880 9.920 252,194 -0.41(-3.97%)
Feb 28, 2008 10.58 10.65 10.22 10.33 222,303 -0.13(-1.24%)
Feb 27, 2008 10.41 10.65 10.28 10.46 104,403 -0.07(-0.66%)
Feb 26, 2008 10.41 10.89 10.13 10.53 220,087 +0.11(+1.06%)
Feb 25, 2008 10.39 10.83 10.34 10.42 222,670 +0.05(+0.48%)
Feb 22, 2008 10.30 10.46 10.12 10.37 162,617 +0.13(+1.27%)
Feb 21, 2008 10.58 10.66 10.15 10.24 184,196 -0.28(-2.66%)
Feb 20, 2008 10.54 10.68 10.12 10.52 201,535 -0.07(-0.66%)
Feb 19, 2008 10.68 10.82 10.47 10.59 120,973 +0.07(+0.67%)
Feb 18, 2008 10.50 10.85 10.36 10.52 155,440 +0.00(+0.00%)
Feb 15, 2008 10.50 10.85 10.36 10.52 155,440 +0.02(+0.19%)
Feb 14, 2008 10.91 11.43 10.50 10.50 283,529 -0.36(-3.31%)
Feb 13, 2008 11.19 11.25 10.66 10.86 256,878 -0.16(-1.45%)
Feb 12, 2008 10.71 11.23 10.71 11.02 306,670 +0.39(+3.67%)
Feb 11, 2008 10.87 11.00 10.40 10.63 375,852 -0.21(-1.94%)
Feb 08, 2008 11.08 11.40 10.80 10.84 296,541 -0.28(-2.52%)
Feb 07, 2008 11.23 11.35 10.79 11.12 332,660 -0.18(-1.59%)
Feb 06, 2008 11.82 12.10 11.30 11.30 245,503 -0.45(-3.83%)
Feb 05, 2008 13.08 13.30 11.52 11.75 1,038,956 -1.63(-12.18%)
Feb 04, 2008 12.50 13.46 12.40 13.38 467,029 +0.58(+4.53%)
Feb 01, 2008 11.93 12.89 11.88 12.80 422,846 +0.94(+7.93%)
Jan 31, 2008 10.57 12.20 10.49 11.86 621,055 +1.17(+10.94%)
Jan 30, 2008 10.89 11.04 10.50 10.69 194,565 -0.29(-2.64%)
Jan 29, 2008 10.94 11.11 10.77 10.98 198,302 +0.08(+0.73%)
Jan 28, 2008 10.90 11.14 10.75 10.90 220,238 +0.00(+0.00%)
Jan 25, 2008 11.11 11.43 10.85 10.90 164,567 -0.07(-0.64%)
Jan 24, 2008 11.61 11.75 10.77 10.97 248,243 -0.55(-4.77%)
Jan 23, 2008 11.06 11.59 10.63 11.52 317,758 +0.01(+0.09%)
Jan 22, 2008 11.19 12.00 11.16 11.51 217,117 -0.24(-2.04%)
Jan 21, 2008 11.84 11.96 11.45 11.75 307,472 +0.00(+0.00%)
Jan 18, 2008 11.84 11.96 11.45 11.75 307,472 -0.08(-0.68%)
Jan 17, 2008 12.23 12.41 11.61 11.83 318,871 -0.51(-4.13%)
Jan 16, 2008 11.94 12.45 11.82 12.34 334,268 +0.38(+3.18%)
Jan 15, 2008 11.91 12.31 11.63 11.96 215,632 -0.12(-0.99%)
Jan 14, 2008 12.35 12.35 11.59 12.08 256,027 -0.08(-0.66%)
Jan 11, 2008 11.62 12.38 11.33 12.16 300,928 +0.51(+4.38%)
Jan 10, 2008 11.45 12.09 11.45 11.65 320,815 +0.04(+0.34%)
Jan 09, 2008 11.52 11.79 11.20 11.61 330,361 +0.07(+0.61%)
Jan 08, 2008 11.11 11.69 10.88 11.54 331,516 +0.51(+4.62%)
Jan 07, 2008 10.51 11.35 10.50 11.03 425,564 +0.58(+5.55%)
Jan 04, 2008 10.59 10.77 10.27 10.45 262,019 -0.22(-2.06%)
Jan 03, 2008 10.85 11.09 10.55 10.67 197,006 -0.18(-1.66%)
Jan 02, 2008 11.02 11.34 10.72 10.85 333,027 -0.22(-1.99%)
Jan 01, 2008 11.00 11.16 10.90 11.07 273,360 +0.00(+0.00%)
Dec 31, 2007 11.00 11.16 10.90 11.07 273,360 +0.03(+0.27%)
Dec 28, 2007 11.43 11.63 11.04 11.04 188,886 -0.37(-3.24%)
Dec 27, 2007 12.20 12.34 11.37 11.41 157,151 -0.86(-7.01%)
Dec 26, 2007 12.28 12.33 12.09 12.27 199,532 -0.10(-0.81%)
Dec 24, 2007 12.44 12.52 12.18 12.37 104,305 -0.08(-0.64%)
Dec 21, 2007 12.28 12.71 12.16 12.45 417,652 +0.36(+2.98%)
Dec 20, 2007 11.92 12.09 11.58 12.09 140,799 +0.31(+2.63%)
Dec 19, 2007 11.52 11.82 11.30 11.78 267,437 +0.29(+2.52%)
Dec 18, 2007 11.38 11.57 10.82 11.49 268,777 +0.21(+1.86%)
Dec 17, 2007 12.01 12.01 11.22 11.28 279,205 -0.75(-6.23%)
Dec 14, 2007 11.89 12.30 11.75 12.03 258,390 +0.04(+0.33%)
Dec 13, 2007 12.22 12.29 11.62 11.99 349,151 -0.23(-1.88%)
Dec 12, 2007 12.18 12.90 11.66 12.22 950,198 +1.02(+9.11%)
Dec 11, 2007 12.28 12.28 11.19 11.20 413,479 -1.04(-8.50%)
Dec 10, 2007 12.41 12.50 12.15 12.24 280,936 -0.11(-0.89%)
Dec 07, 2007 12.65 12.74 12.02 12.35 363,055 -0.25(-1.98%)
Dec 06, 2007 11.81 12.78 11.79 12.60 515,989 +0.83(+7.05%)
Dec 05, 2007 11.63 11.95 11.36 11.77 296,140 +0.25(+2.17%)
Dec 04, 2007 11.41 11.66 11.16 11.52 339,177 +0.02(+0.17%)
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.