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 (%)
Mar 30, 2012 2.160 2.230 2.120 2.150 979,104 +0.02(+0.94%)
Mar 29, 2012 2.150 2.190 2.100 2.130 362,058 -0.05(-2.29%)
Mar 28, 2012 2.210 2.230 2.130 2.180 355,078 -0.02(-0.91%)
Mar 27, 2012 2.180 2.230 2.150 2.200 483,409 +0.06(+2.80%)
Mar 26, 2012 2.230 2.250 2.080 2.140 792,714 -0.04(-1.83%)
Mar 23, 2012 2.270 2.270 2.160 2.180 625,416 -0.09(-3.96%)
Mar 22, 2012 2.260 2.300 2.210 2.270 1,168,664 +0.02(+0.89%)
Mar 21, 2012 2.100 2.270 2.100 2.250 1,521,142 +0.18(+8.70%)
Mar 20, 2012 1.860 2.220 1.860 2.070 2,840,118 +0.20(+10.70%)
Mar 19, 2012 1.860 1.920 1.850 1.870 403,336 +0.00(+0.00%)
Mar 16, 2012 1.920 1.950 1.830 1.870 538,722 -0.05(-2.60%)
Mar 15, 2012 2.000 2.000 1.880 1.920 479,553 -0.07(-3.52%)
Mar 14, 2012 2.010 2.025 1.870 1.990 1,317,473 -0.05(-2.45%)
Mar 13, 2012 1.750 2.060 1.710 2.040 3,357,847 +0.33(+19.30%)
Mar 12, 2012 1.600 1.720 1.600 1.710 706,103 +0.11(+6.87%)
Mar 09, 2012 1.590 1.650 1.590 1.600 169,733 +0.00(+0.00%)
Mar 08, 2012 1.580 1.610 1.520 1.600 257,307 +0.03(+1.91%)
Mar 07, 2012 1.480 1.580 1.480 1.570 191,985 +0.09(+6.08%)
Mar 06, 2012 1.520 1.570 1.440 1.480 395,541 -0.08(-5.13%)
Mar 05, 2012 1.600 1.600 1.520 1.560 236,212 -0.03(-1.89%)
Mar 02, 2012 1.650 1.670 1.580 1.590 189,383 -0.06(-3.64%)
Mar 01, 2012 1.680 1.687 1.650 1.650 90,902 -0.02(-1.20%)
Feb 29, 2012 1.740 1.740 1.670 1.670 157,046 -0.03(-1.76%)
Feb 28, 2012 1.780 1.790 1.700 1.700 145,026 -0.06(-3.41%)
Feb 27, 2012 1.780 1.790 1.740 1.760 98,688 +0.00(+0.00%)
Feb 24, 2012 1.750 1.850 1.700 1.760 151,880 +0.03(+1.73%)
Feb 23, 2012 1.690 1.750 1.660 1.730 206,907 +0.08(+4.85%)
Feb 22, 2012 1.720 1.745 1.600 1.650 1,198,064 -0.07(-4.07%)
Feb 21, 2012 1.780 1.790 1.720 1.720 216,259 -0.07(-3.91%)
Feb 17, 2012 1.860 1.860 1.780 1.790 122,490 -0.04(-2.19%)
Feb 16, 2012 1.870 1.870 1.790 1.830 209,693 -0.02(-1.08%)
Feb 15, 2012 1.850 1.870 1.800 1.850 237,995 +0.00(+0.00%)
Feb 14, 2012 1.870 1.880 1.820 1.850 326,223 -0.02(-1.07%)
Feb 13, 2012 1.800 1.880 1.780 1.870 373,988 +0.07(+3.89%)
Feb 10, 2012 1.780 1.810 1.770 1.800 429,219 -0.01(-0.55%)
Feb 09, 2012 1.790 1.820 1.720 1.810 478,695 +0.04(+2.26%)
Feb 08, 2012 1.800 1.810 1.670 1.770 553,625 -0.01(-0.56%)
Feb 07, 2012 1.850 1.869 1.720 1.780 335,010 -0.05(-2.73%)
Feb 06, 2012 1.790 1.840 1.760 1.830 545,648 +0.06(+3.39%)
Feb 03, 2012 1.760 1.800 1.715 1.770 474,468 +0.03(+1.72%)
Feb 02, 2012 1.600 1.750 1.590 1.740 807,560 +0.14(+8.75%)
Feb 01, 2012 1.540 1.630 1.460 1.600 520,675 +0.09(+5.96%)
Jan 31, 2012 1.550 1.620 1.500 1.510 228,075 -0.02(-1.31%)
Jan 30, 2012 1.620 1.630 1.510 1.530 406,881 -0.07(-4.38%)
Jan 27, 2012 1.570 1.630 1.530 1.600 258,767 +0.07(+4.58%)
Jan 26, 2012 1.600 1.630 1.510 1.530 559,483 -0.03(-1.92%)
Jan 25, 2012 1.430 1.600 1.430 1.560 544,799 +0.12(+8.33%)
Jan 24, 2012 1.430 1.450 1.400 1.440 133,733 +0.01(+0.70%)
Jan 23, 2012 1.460 1.550 1.410 1.430 197,038 -0.05(-3.38%)
Jan 20, 2012 1.420 1.560 1.410 1.480 442,955 +0.08(+5.71%)
Jan 19, 2012 1.560 1.620 1.400 1.400 973,285 -0.14(-9.09%)
Jan 18, 2012 1.270 1.560 1.270 1.540 1,350,996 +0.27(+21.26%)
Jan 17, 2012 1.280 1.320 1.240 1.270 267,252 +0.01(+0.79%)
Jan 13, 2012 1.330 1.330 1.260 1.260 232,707 -0.06(-4.55%)
Jan 12, 2012 1.320 1.350 1.305 1.320 240,726 +0.01(+0.76%)
Jan 11, 2012 1.290 1.340 1.260 1.310 209,804 +0.03(+2.34%)
Jan 10, 2012 1.210 1.320 1.200 1.280 462,526 +0.09(+7.56%)
Jan 09, 2012 1.150 1.250 1.150 1.190 284,579 +0.04(+3.48%)
Jan 06, 2012 1.110 1.180 1.110 1.150 119,521 +0.05(+4.55%)
Jan 05, 2012 1.090 1.100 1.070 1.100 105,398 +0.01(+0.92%)
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.