Acadia Pharmaceutica (NQ: ACAD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	11.00	11.16	10.90	11.07	273,360	+0.03(+0.27%)
Dec 28, 2007	11.43	11.63	11.04	11.04	188,886	-0.37(-3.24%)
Dec 27, 2007	12.20	12.34	11.37	11.41	157,151	-0.86(-7.01%)
Dec 26, 2007	12.28	12.33	12.09	12.27	199,532	-0.10(-0.81%)
Dec 24, 2007	12.44	12.52	12.18	12.37	104,305	-0.08(-0.64%)
Dec 21, 2007	12.28	12.71	12.16	12.45	417,652	+0.36(+2.98%)
Dec 20, 2007	11.92	12.09	11.58	12.09	140,799	+0.31(+2.63%)
Dec 19, 2007	11.52	11.82	11.30	11.78	267,437	+0.29(+2.52%)
Dec 18, 2007	11.38	11.57	10.82	11.49	268,777	+0.21(+1.86%)
Dec 17, 2007	12.01	12.01	11.22	11.28	279,205	-0.75(-6.23%)
Dec 14, 2007	11.89	12.30	11.75	12.03	258,390	+0.04(+0.33%)
Dec 13, 2007	12.22	12.29	11.62	11.99	349,151	-0.23(-1.88%)
Dec 12, 2007	12.18	12.90	11.66	12.22	950,198	+1.02(+9.11%)
Dec 11, 2007	12.28	12.28	11.19	11.20	413,479	-1.04(-8.50%)
Dec 10, 2007	12.41	12.50	12.15	12.24	280,936	-0.11(-0.89%)
Dec 07, 2007	12.65	12.74	12.02	12.35	363,055	-0.25(-1.98%)
Dec 06, 2007	11.81	12.78	11.79	12.60	515,989	+0.83(+7.05%)
Dec 05, 2007	11.63	11.95	11.36	11.77	296,140	+0.25(+2.17%)
Dec 04, 2007	11.41	11.66	11.16	11.52	339,177	+0.02(+0.17%)
Dec 03, 2007	11.34	11.83	11.30	11.50	284,087	+0.16(+1.41%)
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%)

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.