Acadia Pharmaceutica (NQ: ACAD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	11.23	11.64	11.15	11.34	666,959	+0.12(+1.07%)
Nov 29, 2007	10.55	11.26	10.49	11.22	419,813	+0.62(+5.85%)
Nov 28, 2007	10.10	10.66	10.07	10.60	538,300	+0.57(+5.68%)
Nov 27, 2007	10.02	10.26	9.950	10.03	685,943	+0.04(+0.40%)
Nov 26, 2007	10.26	10.44	9.950	9.990	252,653	-0.28(-2.73%)
Nov 23, 2007	10.32	10.32	10.10	10.27	107,239	+0.01(+0.10%)
Nov 21, 2007	10.50	10.57	10.12	10.26	306,200	-0.26(-2.47%)
Nov 20, 2007	10.96	11.05	10.26	10.52	543,018	-0.44(-4.01%)
Nov 19, 2007	11.23	11.31	10.94	10.96	454,283	-0.32(-2.84%)
Nov 16, 2007	11.24	11.44	11.00	11.28	514,655	+0.07(+0.62%)
Nov 15, 2007	10.98	11.41	10.90	11.21	422,093	+0.22(+2.00%)
Nov 14, 2007	11.31	11.49	10.92	10.99	441,501	-0.26(-2.31%)
Nov 13, 2007	11.73	11.73	11.20	11.25	436,866	-0.39(-3.35%)
Nov 12, 2007	11.29	12.00	11.22	11.64	605,438	+0.37(+3.28%)
Nov 09, 2007	11.45	11.45	10.61	11.27	557,145	-0.50(-4.25%)
Nov 08, 2007	12.93	13.08	10.41	11.77	1,153,242	-1.18(-9.11%)
Nov 07, 2007	13.02	13.44	12.91	12.95	574,157	-0.37(-2.78%)
Nov 06, 2007	13.80	14.38	12.75	13.32	1,516,317	-1.68(-11.20%)
Nov 05, 2007	15.03	15.22	14.93	15.00	242,474	-0.23(-1.51%)
Nov 02, 2007	15.09	15.30	14.90	15.23	181,302	+0.23(+1.53%)
Nov 01, 2007	15.13	15.50	15.00	15.00	271,497	-0.38(-2.47%)
Oct 31, 2007	15.16	15.52	15.03	15.38	246,452	+0.21(+1.38%)
Oct 30, 2007	15.16	15.39	15.10	15.17	101,269	-0.09(-0.59%)
Oct 29, 2007	15.49	15.49	15.15	15.26	133,225	-0.28(-1.80%)
Oct 26, 2007	15.29	15.54	15.05	15.54	147,563	+0.40(+2.64%)
Oct 25, 2007	15.37	15.60	15.00	15.14	138,655	-0.24(-1.56%)
Oct 24, 2007	15.01	15.38	14.93	15.38	153,084	+0.24(+1.59%)
Oct 23, 2007	15.44	15.44	15.00	15.14	134,224	-0.22(-1.43%)
Oct 22, 2007	15.19	15.49	14.74	15.36	224,900	+0.41(+2.74%)
Oct 19, 2007	15.10	15.24	14.88	14.95	290,685	-0.15(-0.99%)
Oct 18, 2007	15.15	15.47	15.00	15.10	185,102	-0.14(-0.92%)
Oct 17, 2007	15.00	15.53	14.91	15.24	267,647	+0.41(+2.76%)
Oct 16, 2007	15.24	15.34	14.67	14.83	315,338	-0.42(-2.75%)
Oct 15, 2007	15.98	16.29	15.13	15.25	265,762	-0.70(-4.39%)
Oct 12, 2007	15.84	16.25	15.76	15.95	234,625	+0.11(+0.69%)
Oct 11, 2007	15.70	16.56	15.66	15.84	411,814	+0.10(+0.64%)
Oct 10, 2007	15.98	16.14	15.53	15.74	237,529	-0.21(-1.32%)
Oct 09, 2007	15.09	16.38	15.08	15.95	709,529	+0.87(+5.77%)
Oct 08, 2007	15.23	15.26	14.98	15.08	153,001	-0.21(-1.37%)
Oct 05, 2007	15.08	15.67	15.00	15.29	188,520	+0.36(+2.41%)
Oct 04, 2007	15.24	15.24	14.92	14.93	140,171	-0.27(-1.78%)
Oct 03, 2007	14.88	15.28	14.83	15.20	279,722	+0.24(+1.60%)
Oct 02, 2007	15.55	15.55	14.91	14.96	197,881	-0.60(-3.86%)
Oct 01, 2007	15.08	15.64	15.01	15.56	475,221	+0.51(+3.39%)
Sep 28, 2007	15.31	15.40	14.86	15.05	238,520	-0.30(-1.95%)
Sep 27, 2007	15.28	15.46	14.95	15.35	144,897	+0.08(+0.52%)
Sep 26, 2007	15.58	15.75	15.25	15.27	173,500	-0.27(-1.74%)
Sep 25, 2007	15.61	15.61	15.31	15.54	124,551	-0.16(-1.02%)
Sep 24, 2007	15.71	16.13	15.62	15.70	151,015	-0.03(-0.19%)
Sep 21, 2007	15.96	15.99	15.62	15.73	266,415	-0.09(-0.57%)
Sep 20, 2007	15.68	16.20	15.62	15.82	236,181	+0.14(+0.89%)
Sep 19, 2007	15.44	15.91	15.44	15.68	658,231	+0.34(+2.22%)
Sep 18, 2007	14.95	15.53	14.77	15.34	219,148	+0.44(+2.95%)
Sep 17, 2007	15.32	15.50	14.86	14.90	118,655	-0.48(-3.12%)
Sep 14, 2007	15.68	15.83	15.08	15.38	116,750	-0.38(-2.41%)
Sep 13, 2007	15.99	15.99	15.47	15.76	190,380	-0.12(-0.76%)
Sep 12, 2007	15.39	16.11	15.16	15.88	333,578	+0.46(+2.98%)
Sep 11, 2007	15.15	15.45	15.09	15.42	205,606	+0.38(+2.53%)
Sep 10, 2007	15.15	15.48	14.63	15.04	202,235	-0.04(-0.27%)
Sep 07, 2007	15.44	15.44	14.95	15.08	221,676	-0.43(-2.77%)
Sep 06, 2007	15.09	15.58	15.09	15.51	202,257	+0.43(+2.85%)
Sep 05, 2007	15.23	15.34	15.00	15.08	199,895	-0.19(-1.24%)

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.