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

Acadia Pharmaceutica (NQ: ACAD )

17.07 -0.12 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2006 14.73 15.47 14.60 14.97 380,460 +0.24(+1.63%)
Feb 27, 2006 14.70 14.75 14.50 14.73 267,299 -0.01(-0.07%)
Feb 24, 2006 14.69 14.80 14.36 14.74 149,161 +0.00(+0.00%)
Feb 23, 2006 14.70 14.81 14.11 14.74 205,002 -0.02(-0.14%)
Feb 22, 2006 14.90 15.09 14.55 14.76 187,605 -0.07(-0.47%)
Feb 21, 2006 15.09 15.15 14.45 14.83 246,051 -0.26(-1.72%)
Feb 17, 2006 14.92 15.09 14.09 15.09 346,418 +0.21(+1.41%)
Feb 16, 2006 15.19 15.23 14.52 14.88 383,600 -0.24(-1.59%)
Feb 15, 2006 15.45 15.48 15.00 15.12 507,137 -0.31(-2.01%)
Feb 14, 2006 14.94 15.48 14.77 15.43 673,914 +0.71(+4.82%)
Feb 13, 2006 14.62 14.81 14.39 14.72 396,044 +0.23(+1.59%)
Feb 10, 2006 14.40 14.60 14.00 14.49 565,454 +0.48(+3.43%)
Feb 09, 2006 13.98 14.38 13.87 14.01 420,835 +0.25(+1.82%)
Feb 08, 2006 13.80 14.20 13.58 13.76 373,973 +0.19(+1.40%)
Feb 07, 2006 13.75 14.50 13.49 13.57 506,908 -0.24(-1.74%)
Feb 06, 2006 14.53 14.65 13.57 13.81 795,398 -0.52(-3.63%)
Feb 03, 2006 15.06 15.19 13.95 14.33 1,420,928 -1.07(-6.95%)
Feb 02, 2006 15.17 16.25 14.99 15.40 2,916,322 +0.95(+6.57%)
Feb 01, 2006 13.14 15.00 12.96 14.45 2,709,201 +1.40(+10.73%)
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%)
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.