Acadia Pharmaceutica (NQ: ACAD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	0.9900	1.030	0.9700	0.9800	184,219	+0.01(+1.03%)
Nov 29, 2011	0.9700	0.9800	0.9700	0.9700	53,962	+0.00(+0.00%)
Nov 28, 2011	1.010	1.029	0.9610	0.9700	93,959	-0.02(-2.02%)
Nov 25, 2011	0.9999	1.010	0.9900	0.9900	43,831	-0.01(-1.00%)
Nov 23, 2011	1.030	1.030	1.000	1.000	120,248	-0.02(-1.96%)
Nov 22, 2011	1.040	1.040	1.010	1.020	70,989	-0.02(-1.92%)
Nov 21, 2011	1.030	1.040	1.000	1.040	146,337	-0.02(-1.89%)
Nov 18, 2011	1.050	1.080	1.020	1.060	59,847	+0.03(+2.91%)
Nov 17, 2011	1.080	1.100	1.010	1.030	226,897	-0.04(-3.74%)
Nov 16, 2011	1.070	1.100	1.070	1.070	76,314	+0.01(+0.94%)
Nov 15, 2011	1.110	1.110	1.050	1.060	183,578	-0.04(-3.64%)
Nov 14, 2011	1.120	1.120	1.080	1.100	64,016	-0.01(-0.90%)
Nov 11, 2011	1.180	1.180	1.110	1.110	73,401	-0.02(-1.77%)
Nov 10, 2011	1.200	1.200	1.110	1.130	193,419	-0.07(-5.83%)
Nov 09, 2011	1.180	1.220	1.150	1.200	159,764	+0.01(+0.84%)
Nov 08, 2011	1.200	1.230	1.180	1.190	140,828	+0.00(+0.00%)
Nov 07, 2011	1.180	1.290	1.179	1.190	488,104	+0.03(+2.59%)
Nov 04, 2011	1.150	1.180	1.150	1.160	86,700	+0.01(+0.87%)
Nov 03, 2011	1.180	1.180	1.150	1.150	49,000	-0.03(-2.54%)
Nov 02, 2011	1.200	1.200	1.150	1.180	44,938	+0.01(+0.85%)
Nov 01, 2011	1.190	1.220	1.090	1.170	164,871	-0.06(-4.88%)
Oct 31, 2011	1.190	1.240	1.120	1.230	223,276	+0.04(+3.36%)
Oct 28, 2011	1.180	1.200	1.170	1.190	131,214	-0.01(-0.83%)
Oct 27, 2011	1.130	1.200	1.120	1.200	377,096	+0.09(+8.11%)
Oct 26, 2011	1.130	1.140	1.100	1.110	179,150	-0.02(-1.77%)
Oct 25, 2011	1.140	1.170	1.130	1.130	145,438	-0.02(-1.74%)
Oct 24, 2011	1.140	1.170	1.120	1.150	330,907	+0.02(+1.77%)
Oct 21, 2011	1.130	1.150	1.120	1.130	138,488	+0.00(+0.00%)
Oct 20, 2011	1.110	1.145	1.100	1.130	63,762	+0.01(+0.89%)
Oct 19, 2011	1.080	1.140	1.080	1.120	110,954	+0.03(+2.75%)
Oct 18, 2011	1.080	1.100	1.060	1.090	102,662	+0.00(+0.00%)
Oct 17, 2011	1.140	1.180	1.080	1.090	164,256	-0.05(-4.39%)
Oct 14, 2011	1.100	1.140	1.080	1.140	219,114	+0.04(+3.64%)
Oct 13, 2011	1.050	1.100	1.050	1.100	179,715	+0.05(+4.76%)
Oct 12, 2011	1.000	1.060	0.9903	1.050	1,027,788	+0.05(+5.00%)
Oct 11, 2011	0.9800	1.010	0.9800	1.000	975,859	+0.00(+0.00%)
Oct 10, 2011	0.9800	1.010	0.9800	1.000	240,279	+0.01(+1.01%)
Oct 07, 2011	1.020	1.020	0.9700	0.9900	542,363	-0.03(-2.94%)
Oct 06, 2011	1.100	1.100	1.000	1.020	1,176,584	-0.01(-0.97%)
Oct 05, 2011	1.000	1.070	0.9900	1.030	143,524	+0.04(+4.03%)
Oct 04, 2011	0.9000	1.000	0.9000	0.9901	282,453	+0.07(+7.62%)
Oct 03, 2011	1.070	1.080	0.9100	0.9200	390,050	-0.16(-14.81%)
Sep 30, 2011	1.130	1.160	0.9850	1.080	331,525	-0.06(-5.26%)
Sep 29, 2011	1.230	1.230	1.130	1.140	242,989	-0.06(-5.00%)
Sep 28, 2011	1.250	1.271	1.200	1.200	113,582	-0.04(-3.23%)
Sep 27, 2011	1.250	1.420	1.240	1.240	425,990	+0.04(+3.33%)
Sep 26, 2011	1.210	1.250	1.200	1.200	256,696	+0.01(+0.84%)
Sep 23, 2011	1.190	1.260	1.190	1.190	326,288	-0.01(-0.83%)
Sep 22, 2011	1.190	1.250	1.150	1.200	270,739	-0.05(-4.00%)
Sep 21, 2011	1.200	1.290	1.200	1.250	279,718	+0.07(+5.93%)
Sep 20, 2011	1.330	1.380	1.180	1.180	482,962	-0.12(-9.23%)
Sep 19, 2011	1.420	1.420	1.290	1.300	328,187	-0.08(-5.80%)
Sep 16, 2011	1.330	1.380	1.300	1.380	263,076	+0.06(+4.55%)
Sep 15, 2011	1.350	1.410	1.310	1.320	150,994	-0.01(-0.75%)
Sep 14, 2011	1.340	1.430	1.310	1.330	150,018	-0.02(-1.48%)
Sep 13, 2011	1.430	1.430	1.330	1.350	190,165	-0.08(-5.59%)
Sep 12, 2011	1.400	1.460	1.280	1.430	515,367	+0.14(+10.85%)
Sep 09, 2011	1.310	1.330	1.290	1.290	191,796	-0.01(-0.77%)
Sep 08, 2011	1.310	1.400	1.290	1.300	362,177	-0.01(-0.76%)
Sep 07, 2011	1.340	1.340	1.310	1.310	52,919	+0.01(+0.77%)
Sep 06, 2011	1.260	1.370	1.260	1.300	197,163	+0.00(+0.00%)
Sep 02, 2011	1.340	1.340	1.270	1.300	95,306	-0.06(-4.41%)

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.