Acadia Pharmaceutica (NQ: ACAD )

18.25 +0.05 (+0.27%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 16.45 16.75 14.90 15.02 1,036,101 -1.48(-8.97%)
Mar 29, 2007 15.85 16.75 15.78 16.50 1,076,504 +1.08(+7.00%)
Mar 28, 2007 16.11 16.66 14.64 15.42 1,562,746 -0.95(-5.80%)
Mar 27, 2007 15.14 16.84 15.11 16.37 3,017,376 +1.12(+7.34%)
Mar 26, 2007 14.45 15.34 14.01 15.25 2,422,819 +0.80(+5.54%)
Mar 23, 2007 13.53 15.07 13.41 14.45 2,982,503 +0.87(+6.41%)
Mar 22, 2007 13.75 14.32 13.25 13.58 2,307,053 -0.14(-1.02%)
Mar 21, 2007 13.95 14.79 13.47 13.72 2,999,234 -0.83(-5.70%)
Mar 20, 2007 13.24 15.84 12.65 14.55 12,562,522 +0.94(+6.91%)
Mar 19, 2007 11.11 14.51 10.57 13.61 21,593,766 +6.92(+103.44%)
Mar 16, 2007 6.750 6.780 6.630 6.690 350,900 -0.04(-0.59%)
Mar 15, 2007 6.900 7.170 6.630 6.730 388,815 -0.31(-4.40%)
Mar 14, 2007 6.970 7.070 6.650 7.040 343,178 +0.05(+0.72%)
Mar 13, 2007 7.000 7.160 6.820 6.990 235,221 -0.01(-0.14%)
Mar 12, 2007 6.810 7.000 6.760 7.000 108,014 +0.24(+3.55%)
Mar 09, 2007 6.940 7.040 6.710 6.760 129,100 -0.10(-1.46%)
Mar 08, 2007 6.890 7.140 6.820 6.860 226,836 +0.08(+1.18%)
Mar 07, 2007 7.070 7.230 6.760 6.780 254,497 -0.21(-3.00%)
Mar 06, 2007 6.770 7.070 6.770 6.990 142,523 +0.23(+3.40%)
Mar 05, 2007 6.830 6.930 6.700 6.760 240,849 -0.18(-2.59%)
Mar 02, 2007 6.770 7.500 6.770 6.940 244,939 +0.08(+1.17%)
Mar 01, 2007 6.730 6.950 6.660 6.860 229,883 -0.10(-1.44%)
Feb 28, 2007 7.150 7.250 6.940 6.960 268,361 -0.22(-3.06%)
Feb 27, 2007 7.500 7.540 7.100 7.180 369,255 -0.40(-5.28%)
Feb 26, 2007 7.980 7.980 7.550 7.580 205,775 -0.26(-3.32%)
Feb 23, 2007 7.610 8.000 7.560 7.840 276,771 +0.35(+4.67%)
Feb 22, 2007 7.360 7.720 7.360 7.490 210,623 +0.15(+2.04%)
Feb 21, 2007 7.180 7.390 7.170 7.340 206,860 +0.16(+2.23%)
Feb 20, 2007 7.180 7.220 7.050 7.180 95,471 +0.05(+0.70%)
Feb 16, 2007 7.030 7.150 6.940 7.130 94,699 +0.12(+1.71%)
Feb 15, 2007 7.050 7.120 6.900 7.010 110,635 -0.04(-0.57%)
Feb 14, 2007 6.980 7.130 6.910 7.050 217,133 +0.05(+0.71%)
Feb 13, 2007 6.930 7.100 6.880 7.000 157,780 +0.07(+1.01%)
Feb 12, 2007 7.020 7.030 6.800 6.930 153,998 -0.12(-1.70%)
Feb 09, 2007 7.070 7.140 7.020 7.050 210,423 -0.04(-0.56%)
Feb 08, 2007 7.200 7.200 7.080 7.090 106,269 -0.03(-0.42%)
Feb 07, 2007 7.190 7.190 7.090 7.120 74,783 -0.03(-0.42%)
Feb 06, 2007 7.160 7.230 7.100 7.150 104,077 +0.05(+0.70%)
Feb 05, 2007 7.290 7.410 7.060 7.100 137,042 -0.23(-3.14%)
Feb 02, 2007 7.300 7.460 7.280 7.330 86,971 +0.03(+0.41%)
Feb 01, 2007 7.150 7.310 7.150 7.300 104,160 +0.15(+2.10%)
Jan 31, 2007 7.020 7.170 7.020 7.150 159,517 +0.12(+1.71%)
Jan 30, 2007 7.060 7.100 7.010 7.030 54,104 -0.03(-0.42%)
Jan 29, 2007 7.000 7.070 7.000 7.060 160,245 +0.04(+0.57%)
Jan 26, 2007 7.050 7.050 6.990 7.020 261,667 -0.03(-0.43%)
Jan 25, 2007 7.040 7.080 7.020 7.050 128,312 -0.01(-0.14%)
Jan 24, 2007 7.090 7.090 7.010 7.060 157,436 -0.02(-0.28%)
Jan 23, 2007 7.210 7.210 7.000 7.080 191,256 -0.17(-2.34%)
Jan 22, 2007 7.220 7.290 7.180 7.250 129,749 +0.00(+0.00%)
Jan 19, 2007 7.370 7.370 7.120 7.250 128,329 -0.12(-1.63%)
Jan 18, 2007 7.070 7.410 7.060 7.370 233,553 +0.27(+3.80%)
Jan 17, 2007 6.840 7.160 6.818 7.100 286,931 +0.26(+3.80%)
Jan 16, 2007 7.430 7.440 6.730 6.840 485,937 -0.60(-8.06%)
Jan 12, 2007 7.750 7.850 7.240 7.440 321,407 -0.35(-4.49%)
Jan 11, 2007 7.750 7.980 7.720 7.790 158,349 -0.10(-1.27%)
Jan 10, 2007 7.880 7.940 7.810 7.890 108,863 -0.01(-0.13%)
Jan 09, 2007 8.090 8.100 7.800 7.900 139,496 -0.17(-2.11%)
Jan 08, 2007 8.280 8.280 8.000 8.070 177,055 -0.23(-2.77%)
Jan 05, 2007 8.710 8.710 8.300 8.300 141,558 -0.34(-3.94%)
Jan 04, 2007 8.770 8.770 8.530 8.640 126,065 -0.13(-1.48%)
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.