Acadia Pharmaceutica (NQ: ACAD )

18.49 +0.29 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 32.85 33.40 32.50 32.59 1,512,221 -0.76(-2.28%)
Mar 30, 2015 32.06 33.38 32.01 33.35 2,483,264 +1.39(+4.35%)
Mar 27, 2015 30.41 32.12 30.41 31.96 2,174,153 +1.59(+5.24%)
Mar 26, 2015 30.52 31.20 29.45 30.37 3,248,040 -0.83(-2.66%)
Mar 25, 2015 33.82 34.00 30.27 31.20 4,127,596 -2.45(-7.28%)
Mar 24, 2015 33.97 34.50 33.30 33.65 1,387,084 -0.34(-1.00%)
Mar 23, 2015 34.09 34.29 33.29 33.99 1,570,492 -0.46(-1.34%)
Mar 20, 2015 35.24 35.75 33.98 34.45 2,359,952 -0.54(-1.54%)
Mar 19, 2015 34.43 35.45 34.08 34.99 2,196,661 +0.53(+1.54%)
Mar 18, 2015 33.81 34.64 33.47 34.46 1,869,529 +0.15(+0.44%)
Mar 17, 2015 34.71 35.47 34.01 34.31 1,985,454 -0.87(-2.47%)
Mar 16, 2015 34.00 35.20 32.80 35.18 5,046,207 +0.73(+2.12%)
Mar 13, 2015 34.69 35.66 34.00 34.45 3,720,306 -0.37(-1.06%)
Mar 12, 2015 34.60 36.73 33.33 34.82 15,279,977 -9.94(-22.21%)
Mar 11, 2015 39.29 39.29 39.29 44.76 8,377,013 -1.12(-2.44%)
Mar 10, 2015 38.66 46.48 38.35 45.88 8,232,158 +6.95(+17.85%)
Mar 09, 2015 39.06 39.30 38.20 38.93 1,204,515 -0.01(-0.03%)
Mar 06, 2015 39.00 39.70 38.82 38.94 1,322,693 -0.32(-0.82%)
Mar 05, 2015 38.33 40.25 38.31 39.26 1,910,371 +1.12(+2.94%)
Mar 04, 2015 37.88 38.27 37.26 38.14 1,167,618 +0.00(+0.00%)
Mar 03, 2015 38.22 38.54 37.94 38.14 861,565 -0.09(-0.24%)
Mar 02, 2015 38.25 38.50 37.82 38.23 1,645,983 +0.26(+0.68%)
Feb 27, 2015 36.87 38.48 36.87 37.97 1,406,171 +0.19(+0.50%)
Feb 26, 2015 37.48 38.00 36.73 37.78 1,036,631 +0.38(+1.02%)
Feb 25, 2015 37.37 37.88 36.80 37.40 1,056,182 -0.04(-0.11%)
Feb 24, 2015 38.29 38.43 36.64 37.44 1,518,679 -0.18(-0.48%)
Feb 23, 2015 37.50 38.34 37.28 37.62 1,498,099 +0.17(+0.45%)
Feb 20, 2015 36.90 37.97 36.80 37.45 1,217,348 +0.66(+1.78%)
Feb 19, 2015 35.67 37.21 35.67 36.80 1,511,099 +1.08(+3.01%)
Feb 18, 2015 35.00 35.77 34.67 35.72 1,434,153 +0.69(+1.97%)
Feb 17, 2015 34.20 35.39 34.14 35.03 1,649,566 +0.82(+2.40%)
Feb 13, 2015 33.98 34.21 34.21 34.21 774,700 +0.37(+1.09%)
Feb 12, 2015 33.59 33.93 33.05 33.84 836,032 +0.51(+1.53%)
Feb 11, 2015 33.55 34.32 33.00 33.33 850,693 -0.14(-0.40%)
Feb 10, 2015 32.49 33.65 32.20 33.47 1,043,861 +1.35(+4.19%)
Feb 09, 2015 32.06 32.74 31.94 32.12 847,706 -0.36(-1.11%)
Feb 06, 2015 33.01 33.61 32.18 32.48 1,217,820 -0.03(-0.09%)
Feb 05, 2015 31.54 32.53 31.14 32.51 1,042,678 +1.15(+3.67%)
Feb 04, 2015 31.51 31.74 30.32 31.36 1,497,535 -0.40(-1.26%)
Feb 03, 2015 31.20 31.79 30.26 31.76 1,527,630 +0.66(+2.11%)
Feb 02, 2015 31.47 31.85 30.40 31.11 1,312,302 +0.68(+2.22%)
Jan 30, 2015 30.88 31.48 30.36 30.43 1,130,092 -0.62(-2.00%)
Jan 29, 2015 31.42 31.51 30.47 31.05 1,244,234 -0.17(-0.54%)
Jan 28, 2015 32.67 32.69 30.84 31.22 2,472,505 -0.48(-1.51%)
Jan 27, 2015 31.62 32.16 31.61 31.70 1,647,464 -0.58(-1.80%)
Jan 26, 2015 31.92 32.62 31.63 32.28 1,581,115 +0.40(+1.25%)
Jan 23, 2015 32.46 32.46 31.30 31.88 1,445,593 -0.69(-2.12%)
Jan 22, 2015 32.71 32.73 31.40 32.57 932,159 +0.10(+0.31%)
Jan 21, 2015 32.85 33.21 31.85 32.47 1,116,877 -0.64(-1.93%)
Jan 20, 2015 32.83 33.23 31.33 33.11 1,393,980 +0.43(+1.32%)
Jan 16, 2015 32.07 32.90 31.50 32.68 1,038,115 +0.51(+1.59%)
Jan 15, 2015 33.89 34.14 32.16 32.17 1,744,656 -1.59(-4.71%)
Jan 14, 2015 33.95 34.36 33.58 33.76 1,354,072 -0.70(-2.03%)
Jan 13, 2015 34.76 35.01 33.95 34.46 2,352,914 +0.21(+0.61%)
Jan 12, 2015 33.55 34.64 33.55 34.25 1,697,394 +0.88(+2.64%)
Jan 09, 2015 32.50 33.73 31.86 33.37 1,601,742 +0.87(+2.68%)
Jan 08, 2015 32.41 32.62 32.01 32.50 1,054,025 +0.34(+1.06%)
Jan 07, 2015 31.34 32.16 31.20 32.16 1,572,431 +1.18(+3.81%)
Jan 06, 2015 31.32 31.49 30.84 30.98 1,539,490 -0.12(-0.39%)
Jan 05, 2015 31.02 31.59 30.58 31.10 1,016,760 -0.05(-0.16%)
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.