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, 2007 7.150 7.250 6.940 6.960 268,361 -0.22(-3.06%)
Feb 27, 2007 7.500 7.540 7.100 7.180 369,255 -0.40(-5.28%)
Feb 26, 2007 7.980 7.980 7.550 7.580 205,775 -0.26(-3.32%)
Feb 23, 2007 7.610 8.000 7.560 7.840 276,771 +0.35(+4.67%)
Feb 22, 2007 7.360 7.720 7.360 7.490 210,623 +0.15(+2.04%)
Feb 21, 2007 7.180 7.390 7.170 7.340 206,860 +0.16(+2.23%)
Feb 20, 2007 7.180 7.220 7.050 7.180 95,471 +0.05(+0.70%)
Feb 16, 2007 7.030 7.150 6.940 7.130 94,699 +0.12(+1.71%)
Feb 15, 2007 7.050 7.120 6.900 7.010 110,635 -0.04(-0.57%)
Feb 14, 2007 6.980 7.130 6.910 7.050 217,133 +0.05(+0.71%)
Feb 13, 2007 6.930 7.100 6.880 7.000 157,780 +0.07(+1.01%)
Feb 12, 2007 7.020 7.030 6.800 6.930 153,998 -0.12(-1.70%)
Feb 09, 2007 7.070 7.140 7.020 7.050 210,423 -0.04(-0.56%)
Feb 08, 2007 7.200 7.200 7.080 7.090 106,269 -0.03(-0.42%)
Feb 07, 2007 7.190 7.190 7.090 7.120 74,783 -0.03(-0.42%)
Feb 06, 2007 7.160 7.230 7.100 7.150 104,077 +0.05(+0.70%)
Feb 05, 2007 7.290 7.410 7.060 7.100 137,042 -0.23(-3.14%)
Feb 02, 2007 7.300 7.460 7.280 7.330 86,971 +0.03(+0.41%)
Feb 01, 2007 7.150 7.310 7.150 7.300 104,160 +0.15(+2.10%)
Jan 31, 2007 7.020 7.170 7.020 7.150 159,517 +0.12(+1.71%)
Jan 30, 2007 7.060 7.100 7.010 7.030 54,104 -0.03(-0.42%)
Jan 29, 2007 7.000 7.070 7.000 7.060 160,245 +0.04(+0.57%)
Jan 26, 2007 7.050 7.050 6.990 7.020 261,667 -0.03(-0.43%)
Jan 25, 2007 7.040 7.080 7.020 7.050 128,312 -0.01(-0.14%)
Jan 24, 2007 7.090 7.090 7.010 7.060 157,436 -0.02(-0.28%)
Jan 23, 2007 7.210 7.210 7.000 7.080 191,256 -0.17(-2.34%)
Jan 22, 2007 7.220 7.290 7.180 7.250 129,749 +0.00(+0.00%)
Jan 19, 2007 7.370 7.370 7.120 7.250 128,329 -0.12(-1.63%)
Jan 18, 2007 7.070 7.410 7.060 7.370 233,553 +0.27(+3.80%)
Jan 17, 2007 6.840 7.160 6.818 7.100 286,931 +0.26(+3.80%)
Jan 16, 2007 7.430 7.440 6.730 6.840 485,937 -0.60(-8.06%)
Jan 12, 2007 7.750 7.850 7.240 7.440 321,407 -0.35(-4.49%)
Jan 11, 2007 7.750 7.980 7.720 7.790 158,349 -0.10(-1.27%)
Jan 10, 2007 7.880 7.940 7.810 7.890 108,863 -0.01(-0.13%)
Jan 09, 2007 8.090 8.100 7.800 7.900 139,496 -0.17(-2.11%)
Jan 08, 2007 8.280 8.280 8.000 8.070 177,055 -0.23(-2.77%)
Jan 05, 2007 8.710 8.710 8.300 8.300 141,558 -0.34(-3.94%)
Jan 04, 2007 8.770 8.770 8.530 8.640 126,065 -0.13(-1.48%)
Jan 03, 2007 8.890 8.910 8.688 8.770 93,075 -0.02(-0.23%)
Dec 29, 2006 8.850 8.930 8.720 8.790 156,587 -0.10(-1.12%)
Dec 28, 2006 9.050 9.100 8.820 8.890 117,650 -0.19(-2.09%)
Dec 27, 2006 9.100 9.230 8.980 9.080 148,918 +0.02(+0.22%)
Dec 26, 2006 8.890 9.100 8.880 9.060 73,559 +0.14(+1.57%)
Dec 22, 2006 8.840 8.980 8.840 8.920 42,582 -0.08(-0.89%)
Dec 21, 2006 9.010 9.040 8.790 9.000 88,264 +0.02(+0.22%)
Dec 20, 2006 8.980 9.060 8.900 8.980 86,327 +0.06(+0.67%)
Dec 19, 2006 9.180 9.230 8.890 8.920 125,687 -0.34(-3.67%)
Dec 18, 2006 9.250 9.500 9.170 9.260 220,343 +0.10(+1.09%)
Dec 15, 2006 9.260 9.500 9.100 9.160 194,432 -0.09(-0.97%)
Dec 14, 2006 9.190 9.500 9.190 9.250 142,254 +0.10(+1.09%)
Dec 13, 2006 8.780 9.200 8.780 9.150 232,699 +0.39(+4.45%)
Dec 12, 2006 8.930 8.950 8.620 8.760 114,284 -0.21(-2.34%)
Dec 11, 2006 8.980 9.000 8.870 8.970 113,397 +0.01(+0.11%)
Dec 08, 2006 8.960 9.190 8.870 8.960 84,533 -0.04(-0.44%)
Dec 07, 2006 9.050 9.120 8.970 9.000 111,064 -0.07(-0.77%)
Dec 06, 2006 9.100 9.120 9.020 9.070 101,641 -0.05(-0.55%)
Dec 05, 2006 9.150 9.200 9.020 9.120 114,703 -0.07(-0.76%)
Dec 04, 2006 9.240 9.350 9.110 9.190 82,395 -0.10(-1.08%)
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.