Acadia Pharmaceutica (NQ: ACAD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	9.150	9.510	9.060	9.360	158,000	+0.18(+1.96%)
Nov 29, 2006	9.000	9.240	8.880	9.180	235,577	+0.20(+2.23%)
Nov 28, 2006	9.010	9.083	8.700	8.980	125,535	-0.06(-0.66%)
Nov 27, 2006	9.210	9.300	8.990	9.040	155,043	-0.26(-2.80%)
Nov 24, 2006	9.240	9.460	9.180	9.300	41,584	-0.02(-0.21%)
Nov 22, 2006	9.720	9.750	9.200	9.320	134,038	-0.42(-4.31%)
Nov 21, 2006	9.800	9.910	9.720	9.740	66,576	-0.06(-0.61%)
Nov 20, 2006	9.700	9.800	9.520	9.800	75,767	+0.06(+0.62%)
Nov 17, 2006	9.840	9.840	9.500	9.740	98,800	-0.10(-1.02%)
Nov 16, 2006	9.820	9.950	9.741	9.840	77,093	+0.04(+0.41%)
Nov 15, 2006	9.610	9.830	9.610	9.800	99,958	+0.20(+2.08%)
Nov 14, 2006	9.170	9.600	9.120	9.600	129,535	+0.41(+4.46%)
Nov 13, 2006	9.230	9.420	9.050	9.190	247,938	-0.10(-1.08%)
Nov 10, 2006	9.430	9.430	9.150	9.290	222,770	-0.16(-1.69%)
Nov 09, 2006	9.810	9.810	9.400	9.450	193,411	-0.31(-3.18%)
Nov 08, 2006	9.920	9.920	9.650	9.760	137,711	-0.17(-1.71%)
Nov 07, 2006	10.44	10.44	9.760	9.930	272,574	-0.47(-4.52%)
Nov 06, 2006	9.980	10.44	9.850	10.40	235,197	+0.57(+5.80%)
Nov 03, 2006	9.350	9.880	9.260	9.830	173,950	+0.53(+5.70%)
Nov 02, 2006	9.080	9.470	9.070	9.300	176,116	+0.13(+1.42%)
Nov 01, 2006	9.540	9.580	9.160	9.170	127,396	-0.31(-3.27%)
Oct 31, 2006	9.450	9.600	9.390	9.480	95,432	+0.03(+0.32%)
Oct 30, 2006	9.570	9.580	9.290	9.450	113,643	-0.12(-1.25%)
Oct 27, 2006	9.680	9.932	9.540	9.570	414,643	-0.10(-1.03%)
Oct 26, 2006	9.380	9.720	9.300	9.670	158,559	+0.32(+3.42%)
Oct 25, 2006	9.540	9.580	9.240	9.350	146,710	-0.15(-1.58%)
Oct 24, 2006	9.800	9.870	9.480	9.500	136,912	-0.30(-3.06%)
Oct 23, 2006	9.990	10.05	9.720	9.800	121,032	-0.24(-2.39%)
Oct 20, 2006	10.47	10.47	9.890	10.04	127,102	-0.36(-3.46%)
Oct 19, 2006	10.41	10.55	10.27	10.40	103,532	-0.01(-0.10%)
Oct 18, 2006	10.30	10.52	10.12	10.41	169,037	+0.21(+2.06%)
Oct 17, 2006	10.00	10.29	9.980	10.20	191,080	+0.19(+1.90%)
Oct 16, 2006	10.18	10.19	9.900	10.01	228,782	-0.09(-0.89%)
Oct 13, 2006	9.870	10.33	9.850	10.10	310,371	+0.29(+2.96%)
Oct 12, 2006	9.390	9.850	9.320	9.810	195,911	+0.48(+5.14%)
Oct 11, 2006	9.600	9.600	9.190	9.330	113,736	-0.18(-1.89%)
Oct 10, 2006	9.340	9.660	9.340	9.510	139,519	+0.24(+2.59%)
Oct 09, 2006	8.800	9.350	8.800	9.270	244,087	+0.42(+4.75%)
Oct 06, 2006	8.910	9.002	8.810	8.850	88,673	-0.12(-1.34%)
Oct 05, 2006	8.690	9.100	8.650	8.970	204,238	+0.32(+3.70%)
Oct 04, 2006	8.380	8.670	8.300	8.650	103,721	+0.28(+3.35%)
Oct 03, 2006	8.280	8.470	8.100	8.370	130,632	+0.03(+0.36%)
Oct 02, 2006	8.600	8.660	8.120	8.340	122,031	-0.30(-3.47%)
Sep 29, 2006	8.620	8.740	8.608	8.640	122,234	+0.01(+0.12%)
Sep 28, 2006	8.630	8.750	8.600	8.630	144,911	+0.06(+0.70%)
Sep 27, 2006	8.370	8.640	8.370	8.570	120,056	+0.19(+2.27%)
Sep 26, 2006	8.300	8.490	8.170	8.380	88,243	+0.18(+2.20%)
Sep 25, 2006	7.900	8.290	7.900	8.200	179,460	+0.32(+4.06%)
Sep 22, 2006	7.990	8.000	7.750	7.880	142,235	-0.17(-2.11%)
Sep 21, 2006	8.290	8.360	8.020	8.050	72,612	-0.17(-2.07%)
Sep 20, 2006	8.100	8.310	8.060	8.220	71,961	+0.20(+2.49%)
Sep 19, 2006	8.410	8.730	7.890	8.020	324,935	-0.42(-4.98%)
Sep 18, 2006	8.510	8.770	8.380	8.440	200,964	-0.19(-2.20%)
Sep 15, 2006	8.580	8.790	8.350	8.630	309,951	+0.11(+1.29%)
Sep 14, 2006	8.320	8.550	8.210	8.520	210,848	+0.14(+1.67%)
Sep 13, 2006	8.300	8.400	8.160	8.380	171,673	+0.05(+0.60%)
Sep 12, 2006	8.020	8.380	7.920	8.330	204,379	+0.35(+4.39%)
Sep 11, 2006	7.630	8.030	7.600	7.980	157,861	+0.26(+3.37%)
Sep 08, 2006	8.050	8.090	7.650	7.720	339,793	-0.28(-3.50%)
Sep 07, 2006	7.870	8.050	7.550	8.000	366,200	+0.04(+0.50%)
Sep 06, 2006	7.710	8.010	7.636	7.960	351,982	+0.15(+1.92%)
Sep 05, 2006	8.510	8.520	7.800	7.810	268,907	-0.55(-6.58%)

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.