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

Acadia Pharmaceutica (NQ: ACAD )

17.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 27, 2009 0.7800 0.8357 0.7700 0.8300 128,612 +0.02(+2.47%)
Feb 26, 2009 0.8200 0.8899 0.8100 0.8100 59,786 +0.00(+0.00%)
Feb 25, 2009 0.8800 0.9900 0.8100 0.8100 114,345 -0.09(-10.00%)
Feb 24, 2009 0.8300 1.000 0.8000 0.9000 77,236 +0.09(+11.11%)
Feb 23, 2009 0.8400 0.9700 0.8000 0.8100 82,880 -0.02(-2.41%)
Feb 20, 2009 0.8200 0.9200 0.8200 0.8300 87,329 +0.00(+0.00%)
Feb 19, 2009 0.8800 0.9200 0.8200 0.8300 76,996 -0.04(-4.60%)
Feb 18, 2009 0.9800 0.9800 0.8700 0.8700 58,916 -0.07(-7.45%)
Feb 17, 2009 0.9400 0.9800 0.9300 0.9400 34,518 -0.04(-4.08%)
Feb 13, 2009 0.9800 1.000 0.9299 0.9800 47,748 +0.00(+0.00%)
Feb 12, 2009 0.9600 1.000 0.9400 0.9800 28,733 +0.02(+2.08%)
Feb 11, 2009 0.9500 0.9800 0.9500 0.9600 18,660 +0.01(+1.05%)
Feb 10, 2009 0.9500 1.050 0.9400 0.9500 69,826 -0.02(-2.06%)
Feb 09, 2009 1.010 1.010 0.9500 0.9700 32,676 -0.03(-3.00%)
Feb 06, 2009 0.9900 1.000 0.9799 1.000 59,322 +0.00(+0.00%)
Feb 05, 2009 1.000 1.020 0.9700 1.000 48,513 +0.01(+1.01%)
Feb 04, 2009 1.000 1.030 0.9900 0.9900 30,357 -0.01(-1.00%)
Feb 03, 2009 1.020 1.030 0.9900 1.000 136,994 -0.01(-0.99%)
Feb 02, 2009 0.9800 1.070 0.9800 1.010 148,350 +0.00(+0.00%)
Jan 30, 2009 1.030 1.050 0.9900 1.010 524,575 -0.01(-0.98%)
Jan 29, 2009 1.160 1.160 1.020 1.020 40,564 -0.12(-10.53%)
Jan 28, 2009 1.230 1.230 1.120 1.140 98,305 -0.06(-5.00%)
Jan 27, 2009 1.250 1.250 1.190 1.200 683,743 -0.03(-2.44%)
Jan 26, 2009 1.120 1.250 1.110 1.230 87,905 +0.15(+13.89%)
Jan 23, 2009 1.010 1.180 1.000 1.080 26,295 +0.02(+1.89%)
Jan 22, 2009 1.060 1.150 1.000 1.060 68,162 -0.04(-3.64%)
Jan 21, 2009 1.060 1.110 1.030 1.100 68,688 +0.05(+4.76%)
Jan 20, 2009 1.160 1.190 1.030 1.050 48,193 -0.14(-11.76%)
Jan 16, 2009 1.170 1.200 1.110 1.190 33,289 +0.00(+0.00%)
Jan 15, 2009 1.120 1.190 1.040 1.190 74,218 +0.07(+6.25%)
Jan 14, 2009 1.130 1.260 1.120 1.120 136,319 -0.02(-1.75%)
Jan 13, 2009 1.160 1.230 1.050 1.140 155,451 -0.03(-2.56%)
Jan 12, 2009 1.110 1.220 1.110 1.170 48,619 +0.05(+4.46%)
Jan 09, 2009 1.220 1.220 1.120 1.120 67,747 -0.08(-6.67%)
Jan 08, 2009 1.150 1.210 1.140 1.200 35,509 +0.04(+3.45%)
Jan 07, 2009 1.170 1.210 1.130 1.160 60,837 -0.05(-4.13%)
Jan 06, 2009 1.230 1.230 1.160 1.210 92,674 +0.01(+0.83%)
Jan 05, 2009 1.150 1.200 1.020 1.200 97,637 +0.09(+8.11%)
Jan 02, 2009 0.9100 1.150 0.8908 1.110 82,567 +0.21(+23.33%)
Dec 31, 2008 0.8400 0.9000 0.8300 0.9000 97,086 +0.04(+4.65%)
Dec 30, 2008 0.8400 0.8900 0.8300 0.8600 299,937 +0.02(+2.38%)
Dec 29, 2008 0.8700 0.8700 0.8300 0.8400 883,732 +0.00(+0.00%)
Dec 26, 2008 0.8000 0.8900 0.8000 0.8400 55,046 -0.01(-1.18%)
Dec 24, 2008 0.8500 0.8900 0.8200 0.8500 133,328 +0.00(+0.00%)
Dec 23, 2008 0.8700 0.9100 0.8500 0.8500 93,191 +0.00(+0.00%)
Dec 22, 2008 0.8600 0.9400 0.8200 0.8500 242,122 +0.00(+0.00%)
Dec 19, 2008 1.010 1.090 0.8400 0.8500 389,557 -0.12(-12.37%)
Dec 18, 2008 1.100 1.100 0.9200 0.9700 252,337 -0.05(-4.90%)
Dec 17, 2008 1.130 1.150 0.9900 1.020 196,154 -0.13(-11.30%)
Dec 16, 2008 1.170 1.300 1.080 1.150 117,892 +0.01(+0.88%)
Dec 15, 2008 1.250 1.290 1.130 1.140 65,115 -0.15(-11.63%)
Dec 12, 2008 1.160 1.315 1.150 1.290 64,065 +0.09(+7.50%)
Dec 11, 2008 1.340 1.460 1.200 1.200 83,576 -0.16(-11.76%)
Dec 10, 2008 1.420 1.650 1.280 1.360 97,909 -0.03(-2.16%)
Dec 09, 2008 1.600 1.700 1.390 1.390 175,202 -0.23(-14.20%)
Dec 08, 2008 1.550 1.690 1.520 1.620 137,236 +0.11(+7.28%)
Dec 05, 2008 1.420 1.550 1.380 1.510 78,190 +0.06(+4.14%)
Dec 04, 2008 1.310 1.470 1.310 1.450 61,616 +0.12(+9.02%)
Dec 03, 2008 1.300 1.630 1.190 1.330 88,227 +0.01(+0.76%)
Dec 02, 2008 1.060 1.380 1.043 1.320 57,755 +0.29(+28.16%)
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.