Acadia Pharmaceutica (NQ: ACAD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	30.16	30.87	29.57	29.87	837,548	-0.08(-0.27%)
Nov 26, 2014	29.66	29.95	29.95	29.95	1,124,900	+0.42(+1.42%)
Nov 25, 2014	29.64	29.80	29.07	29.53	842,128	+0.00(+0.00%)
Nov 24, 2014	28.70	29.73	28.68	29.53	1,390,020	+1.10(+3.87%)
Nov 21, 2014	28.77	29.55	28.23	28.43	2,205,700	+0.69(+2.49%)
Nov 20, 2014	27.28	28.25	27.24	27.74	854,035	+0.41(+1.50%)
Nov 19, 2014	27.64	27.87	27.30	27.33	619,172	-0.46(-1.66%)
Nov 18, 2014	27.20	28.40	27.11	27.79	847,350	+0.71(+2.62%)
Nov 17, 2014	27.04	27.79	26.77	27.08	603,017	-0.06(-0.22%)
Nov 14, 2014	27.90	27.90	26.70	27.14	1,032,737	-0.76(-2.72%)
Nov 13, 2014	27.00	28.30	27.00	27.90	1,650,481	+0.63(+2.31%)
Nov 12, 2014	27.38	27.47	27.00	27.27	1,367,940	-0.23(-0.84%)
Nov 11, 2014	26.57	28.19	26.57	27.50	1,555,283	-0.71(-2.52%)
Nov 10, 2014	27.60	28.48	27.40	28.21	1,112,884	+0.52(+1.88%)
Nov 07, 2014	27.87	27.99	27.03	27.69	984,771	-0.25(-0.89%)
Nov 06, 2014	27.36	27.96	27.28	27.94	551,740	+0.75(+2.76%)
Nov 05, 2014	28.05	28.05	27.05	27.19	871,472	-0.47(-1.70%)
Nov 04, 2014	27.67	28.06	27.37	27.66	877,641	-0.24(-0.86%)
Nov 03, 2014	27.68	28.12	27.32	27.90	1,192,815	+0.20(+0.72%)
Oct 31, 2014	28.75	28.95	27.68	27.70	1,286,828	-0.35(-1.25%)
Oct 30, 2014	27.51	28.64	27.42	28.05	1,285,033	+0.42(+1.52%)
Oct 29, 2014	27.89	28.04	27.29	27.63	884,350	-0.26(-0.93%)
Oct 28, 2014	27.29	28.03	27.23	27.89	1,041,403	+0.85(+3.14%)
Oct 27, 2014	26.65	27.32	26.92	27.04	741,631	+0.12(+0.45%)
Oct 24, 2014	26.23	26.95	26.05	26.92	1,007,772	+0.67(+2.55%)
Oct 23, 2014	26.25	26.59	25.90	26.25	782,742	+0.33(+1.27%)
Oct 22, 2014	26.82	27.14	25.87	25.92	1,035,321	-0.85(-3.18%)
Oct 21, 2014	26.88	26.99	26.19	26.77	929,693	+0.19(+0.71%)
Oct 20, 2014	25.93	26.83	25.84	26.58	893,272	+0.52(+2.00%)
Oct 17, 2014	25.95	26.87	25.70	26.06	1,592,142	+0.77(+3.04%)
Oct 16, 2014	25.35	25.77	24.04	25.29	1,555,804	+0.18(+0.72%)
Oct 15, 2014	22.34	25.22	22.25	25.11	2,055,018	+2.23(+9.75%)
Oct 14, 2014	23.31	23.90	23.00	22.88	1,708,147	-0.10(-0.44%)
Oct 13, 2014	23.57	24.09	22.09	22.98	1,360,576	-0.42(-1.79%)
Oct 10, 2014	23.82	24.69	23.32	23.40	951,429	-0.76(-3.15%)
Oct 09, 2014	25.24	25.42	23.81	24.16	1,152,919	-1.09(-4.32%)
Oct 08, 2014	23.93	25.58	23.81	25.25	1,660,324	+1.27(+5.30%)
Oct 07, 2014	24.62	24.73	23.76	23.98	1,172,848	-0.90(-3.62%)
Oct 06, 2014	25.49	25.68	24.51	24.88	731,116	-0.59(-2.32%)
Oct 03, 2014	25.52	25.93	25.02	25.47	999,428	+0.32(+1.27%)
Oct 02, 2014	24.42	25.37	24.05	25.15	1,171,736	+0.69(+2.82%)
Oct 01, 2014	24.72	24.76	24.01	24.46	1,253,564	-0.30(-1.21%)
Sep 30, 2014	25.71	25.78	24.46	24.76	1,344,219	-0.91(-3.54%)
Sep 29, 2014	25.29	26.21	25.14	25.67	1,000,958	-0.22(-0.85%)
Sep 26, 2014	25.96	26.16	25.69	25.89	754,235	+0.18(+0.70%)
Sep 25, 2014	26.71	26.99	25.56	25.71	1,312,442	-1.12(-4.17%)
Sep 24, 2014	26.10	27.20	26.10	26.83	812,425	+0.83(+3.19%)
Sep 23, 2014	25.94	26.58	25.75	26.00	845,965	-0.15(-0.57%)
Sep 22, 2014	26.42	26.54	25.61	26.15	1,028,555	-0.49(-1.84%)
Sep 19, 2014	27.72	27.75	26.36	26.64	1,948,911	-0.93(-3.37%)
Sep 18, 2014	27.56	27.69	26.92	27.57	828,744	+0.12(+0.44%)
Sep 17, 2014	27.09	27.78	27.09	27.45	984,516	+0.41(+1.52%)
Sep 16, 2014	26.75	27.21	26.42	27.04	1,034,969	+0.25(+0.93%)
Sep 15, 2014	28.52	28.72	26.16	26.79	2,215,977	-1.45(-5.13%)
Sep 12, 2014	29.16	29.31	28.10	28.24	3,598,639	+0.77(+2.80%)
Sep 11, 2014	27.15	27.59	27.04	27.47	818,279	+0.16(+0.59%)
Sep 10, 2014	27.07	27.55	26.89	27.31	976,608	+0.33(+1.22%)
Sep 09, 2014	27.90	27.90	26.85	26.98	1,040,898	-0.95(-3.40%)
Sep 08, 2014	26.97	28.48	26.92	27.93	2,149,861	+0.97(+3.60%)
Sep 05, 2014	26.74	27.18	26.35	26.96	1,217,720	+0.27(+1.01%)
Sep 04, 2014	27.00	27.28	26.64	26.69	1,392,528	-0.21(-0.78%)
Sep 03, 2014	26.72	27.67	26.50	26.90	2,482,463	+0.29(+1.09%)

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.