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

Acadia Pharmaceutica (NQ: ACAD )

16.71 +0.40 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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%)
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.