Acadia Pharmaceutica (NQ: ACAD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	27.74	28.27	26.97	26.99	1,506,626	-0.66(-2.39%)
Nov 29, 2016	27.41	28.13	27.03	27.65	1,165,473	+0.32(+1.17%)
Nov 28, 2016	27.92	28.00	27.20	27.33	1,235,309	-0.71(-2.53%)
Nov 25, 2016	28.31	28.40	27.14	28.04	777,826	-0.18(-0.64%)
Nov 23, 2016		28.22	28.22	28.22	0	+1.50(+5.61%)
Nov 22, 2016	28.75	28.83	26.57	26.72	2,474,795	-1.91(-6.67%)
Nov 21, 2016	29.60	29.81	28.15	28.63	2,095,218	-0.90(-3.05%)
Nov 18, 2016	29.30	30.00	29.25	29.53	1,996,432	+0.43(+1.48%)
Nov 17, 2016	28.72	29.39	28.31	29.10	1,313,958	+0.55(+1.93%)
Nov 16, 2016	28.76	29.97	27.91	28.55	2,134,880	+0.08(+0.28%)
Nov 15, 2016	28.88	28.88	27.75	28.47	1,831,644	-0.59(-2.03%)
Nov 14, 2016	29.00	29.27	27.60	29.06	2,294,160	+0.25(+0.87%)
Nov 11, 2016	29.00	29.93	28.33	28.81	2,600,494	-0.93(-3.13%)
Nov 10, 2016	29.71	30.23	28.75	29.74	3,974,601	+0.87(+3.01%)
Nov 09, 2016	28.09	29.20	27.41	28.87	5,742,646	+2.03(+7.56%)
Nov 08, 2016	25.96	27.68	24.91	26.84	8,590,828	+3.85(+16.75%)
Nov 07, 2016	22.33	23.19	21.93	22.99	3,033,288	+1.30(+5.99%)
Nov 04, 2016	20.93	22.16	20.90	21.69	1,625,631	+0.82(+3.93%)
Nov 03, 2016	22.18	22.32	20.68	20.87	2,949,836	-1.13(-5.14%)
Nov 02, 2016	22.79	23.25	21.87	22.00	2,022,053	-0.93(-4.06%)
Nov 01, 2016	23.36	23.50	22.24	22.93	2,184,116	-0.38(-1.63%)
Oct 31, 2016	22.83	23.38	22.22	23.31	2,154,576	+0.74(+3.28%)
Oct 28, 2016	22.54	22.75	21.78	22.57	2,002,774	+0.01(+0.04%)
Oct 27, 2016	23.40	23.75	22.42	22.56	2,443,678	-0.62(-2.67%)
Oct 26, 2016	23.60	24.27	22.89	23.18	1,963,630	-0.43(-1.82%)
Oct 25, 2016	23.62	24.27	23.32	23.61	1,863,668	-0.11(-0.46%)
Oct 24, 2016	25.67	25.79	23.71	23.72	4,179,911	-1.62(-6.39%)
Oct 21, 2016	23.87	25.88	23.53	25.34	6,939,782	+1.39(+5.80%)
Oct 20, 2016	23.35	24.10	23.27	23.95	1,956,322	+0.54(+2.31%)
Oct 19, 2016	24.18	24.47	23.18	23.41	2,212,253	-0.92(-3.78%)
Oct 18, 2016	24.72	25.13	24.03	24.33	2,029,141	+0.00(+0.02%)
Oct 17, 2016	23.77	24.97	23.50	24.32	2,744,825	+0.65(+2.77%)
Oct 14, 2016	25.51	25.79	23.58	23.67	3,804,714	-1.52(-6.03%)
Oct 13, 2016	25.08	26.15	25.03	25.19	2,442,660	-0.59(-2.29%)
Oct 12, 2016	26.79	27.11	25.37	25.78	2,570,062	-1.10(-4.09%)
Oct 11, 2016	27.04	27.97	26.35	26.88	2,796,802	-0.33(-1.21%)
Oct 10, 2016	27.03	27.42	26.89	27.21	1,809,538	+0.35(+1.30%)
Oct 07, 2016	27.94	27.94	26.43	26.86	3,663,601	-0.53(-1.94%)
Oct 06, 2016	28.51	28.71	27.36	27.39	3,041,283	-1.42(-4.93%)
Oct 05, 2016	28.98	29.47	28.61	28.81	1,959,380	-0.29(-1.00%)
Oct 04, 2016	30.69	30.93	28.40	29.10	5,295,442	-1.61(-5.24%)
Oct 03, 2016	31.60	31.70	30.40	30.71	2,743,172	-1.10(-3.46%)
Sep 30, 2016	32.71	32.77	31.25	31.81	2,358,159	-0.89(-2.72%)
Sep 29, 2016	33.50	33.89	31.92	32.70	3,312,699	-0.98(-2.91%)
Sep 28, 2016	34.95	35.00	33.25	33.68	3,620,403	-1.55(-4.40%)
Sep 27, 2016	34.15	35.57	34.00	35.23	1,317,908	+0.93(+2.71%)
Sep 26, 2016	34.18	34.93	33.86	34.30	1,255,056	-0.68(-1.94%)
Sep 23, 2016	34.79	35.51	34.26	34.98	1,492,915	+0.00(+0.00%)
Sep 22, 2016	35.81	36.00	34.55	34.98	2,053,464	-0.64(-1.80%)
Sep 21, 2016	36.20	36.59	34.47	35.62	2,824,531	-0.36(-1.00%)
Sep 20, 2016	35.00	36.59	34.61	35.98	3,318,872	+1.16(+3.33%)
Sep 19, 2016	34.30	35.21	33.98	34.82	2,146,932	+0.67(+1.96%)
Sep 16, 2016	33.73	34.35	33.53	34.15	2,294,788	-0.02(-0.06%)
Sep 15, 2016	33.43	34.35	32.77	34.17	1,358,811	+0.76(+2.27%)
Sep 14, 2016	31.81	34.34	31.81	33.41	2,253,659	+1.34(+4.18%)
Sep 13, 2016	32.00	32.47	31.33	32.07	1,186,400	-0.40(-1.23%)
Sep 12, 2016	30.56	32.57	30.50	32.47	1,486,847	+1.60(+5.18%)
Sep 09, 2016	32.55	32.68	30.86	30.87	2,094,326	-2.22(-6.71%)
Sep 08, 2016	31.77	33.42	31.55	33.09	1,771,623	+1.09(+3.41%)
Sep 07, 2016	31.39	32.00	30.68	32.00	1,980,319	+0.57(+1.81%)
Sep 06, 2016	31.79	31.92	30.96	31.43	1,907,291	-0.16(-0.51%)
Sep 02, 2016	32.20	31.59	31.59	31.59	1,524,700	-0.51(-1.59%)

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.