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

Acadia Pharmaceutica (NQ: ACAD )

17.04 +0.33 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jan 31, 2006 12.97 13.49 12.89 13.05 9,334,300 +2.76(+26.82%)
Jan 30, 2006 10.18 10.46 10.08 10.29 976,768 +0.05(+0.49%)
Jan 27, 2006 10.52 10.52 10.00 10.24 82,660 -0.31(-2.94%)
Jan 26, 2006 10.91 10.91 10.40 10.55 59,439 -0.36(-3.30%)
Jan 25, 2006 10.05 11.41 9.880 10.91 139,656 +0.82(+8.13%)
Jan 24, 2006 9.950 10.09 9.600 10.09 37,223 +0.16(+1.61%)
Jan 23, 2006 10.40 10.40 9.904 9.930 45,903 -0.46(-4.43%)
Jan 20, 2006 10.93 10.93 10.37 10.39 65,676 -0.47(-4.33%)
Jan 19, 2006 10.86 11.00 10.77 10.86 87,475 +0.09(+0.84%)
Jan 18, 2006 10.83 10.90 10.60 10.77 102,207 +0.03(+0.28%)
Jan 17, 2006 11.00 11.01 10.50 10.74 68,661 +0.03(+0.28%)
Jan 13, 2006 10.64 10.84 10.64 10.71 134,235 +0.00(+0.00%)
Jan 12, 2006 10.69 10.89 10.56 10.71 90,600 -0.09(-0.83%)
Jan 11, 2006 10.99 11.03 10.68 10.80 79,364 -0.19(-1.73%)
Jan 10, 2006 10.70 10.99 10.49 10.99 19,354 +0.30(+2.81%)
Jan 09, 2006 10.50 10.85 10.48 10.69 123,135 +0.23(+2.20%)
Jan 06, 2006 10.07 10.75 9.970 10.46 238,870 +0.45(+4.50%)
Jan 05, 2006 10.05 10.06 9.960 10.01 38,846 +0.04(+0.40%)
Jan 04, 2006 10.13 10.13 9.910 9.970 54,216 -0.02(-0.20%)
Jan 03, 2006 10.00 10.10 9.950 9.990 122,505 +0.14(+1.42%)
Dec 30, 2005 10.00 10.00 9.800 9.850 43,517 -0.09(-0.91%)
Dec 29, 2005 10.00 10.03 9.940 9.940 149,712 -0.03(-0.30%)
Dec 28, 2005 9.870 10.03 9.710 9.970 23,000 +0.26(+2.68%)
Dec 27, 2005 10.05 10.05 9.610 9.710 40,000 -0.19(-1.92%)
Dec 23, 2005 10.03 10.03 9.880 9.900 19,849 -0.10(-1.00%)
Dec 22, 2005 10.00 10.03 9.890 10.00 32,116 +0.07(+0.70%)
Dec 21, 2005 9.760 10.02 9.760 9.930 21,501 +0.26(+2.69%)
Dec 20, 2005 9.760 10.05 9.610 9.670 61,123 -0.08(-0.82%)
Dec 19, 2005 9.600 9.990 9.570 9.750 36,001 +0.04(+0.41%)
Dec 16, 2005 9.730 9.800 9.350 9.710 104,704 +0.02(+0.21%)
Dec 15, 2005 9.870 9.890 9.550 9.690 34,993 -0.28(-2.81%)
Dec 14, 2005 10.13 10.13 9.890 9.970 25,725 -0.09(-0.89%)
Dec 13, 2005 9.820 10.12 9.800 10.06 56,965 +0.24(+2.44%)
Dec 12, 2005 9.570 10.00 9.550 9.820 40,811 +0.15(+1.55%)
Dec 09, 2005 9.920 9.920 9.630 9.670 9,400 -0.12(-1.23%)
Dec 08, 2005 9.900 10.00 9.720 9.790 17,994 -0.15(-1.51%)
Dec 07, 2005 9.820 10.01 9.740 9.940 43,921 +0.03(+0.30%)
Dec 06, 2005 9.850 10.00 9.850 9.910 59,933 -0.03(-0.30%)
Dec 05, 2005 9.930 10.04 9.780 9.940 110,585 +0.08(+0.81%)
Dec 02, 2005 10.16 10.16 9.800 9.860 102,363 -0.43(-4.18%)
Dec 01, 2005 9.040 10.80 9.010 10.29 135,569 +1.52(+17.33%)
Nov 30, 2005 9.150 9.550 8.730 8.770 64,635 -0.48(-5.19%)
Nov 29, 2005 9.360 9.630 9.110 9.250 77,277 +0.00(+0.00%)
Nov 28, 2005 9.280 9.550 9.190 9.250 14,916 -0.05(-0.54%)
Nov 25, 2005 9.250 9.340 9.250 9.300 5,809 -0.05(-0.53%)
Nov 23, 2005 9.550 9.550 9.310 9.350 9,596 -0.14(-1.48%)
Nov 22, 2005 9.430 9.500 9.370 9.490 30,656 -0.01(-0.11%)
Nov 21, 2005 9.420 9.500 9.300 9.500 29,834 +0.01(+0.11%)
Nov 18, 2005 9.890 9.890 9.400 9.490 81,481 -0.27(-2.77%)
Nov 17, 2005 9.650 9.800 9.200 9.760 27,389 +0.29(+3.06%)
Nov 16, 2005 9.700 9.790 9.100 9.470 149,879 -0.20(-2.07%)
Nov 15, 2005 10.37 10.37 9.650 9.670 65,014 -0.70(-6.75%)
Nov 14, 2005 10.43 10.44 10.25 10.37 39,177 +0.08(+0.78%)
Nov 11, 2005 10.42 11.85 10.27 10.29 66,962 -0.20(-1.91%)
Nov 10, 2005 10.50 10.50 10.21 10.49 58,039 +0.02(+0.19%)
Nov 09, 2005 10.44 10.55 10.12 10.47 102,454 +0.18(+1.75%)
Nov 08, 2005 9.940 10.42 9.700 10.29 45,757 +0.23(+2.29%)
Nov 07, 2005 9.800 10.25 9.800 10.06 73,734 -0.04(-0.40%)
Nov 04, 2005 10.30 10.30 9.980 10.10 23,268 -0.12(-1.17%)
Nov 03, 2005 10.34 10.34 10.18 10.22 50,697 -0.10(-0.97%)
Nov 02, 2005 10.35 10.38 10.06 10.32 83,534 +0.03(+0.29%)
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.