Acadia Pharmaceutica (NQ: ACAD )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	1.560	1.560	1.500	1.510	303,467	-0.03(-1.95%)
Mar 30, 2010	1.580	1.590	1.520	1.540	410,414	-0.04(-2.53%)
Mar 29, 2010	1.580	1.620	1.550	1.580	440,041	+0.03(+1.94%)
Mar 26, 2010	1.680	1.700	1.540	1.550	721,942	-0.09(-5.49%)
Mar 25, 2010	1.640	1.700	1.600	1.640	916,685	+0.04(+2.51%)
Mar 24, 2010	1.610	1.660	1.560	1.600	513,504	+0.02(+1.26%)
Mar 23, 2010	1.570	1.600	1.530	1.580	369,488	+0.01(+0.64%)
Mar 22, 2010	1.630	1.640	1.565	1.570	281,304	-0.06(-3.68%)
Mar 19, 2010	1.640	1.700	1.540	1.630	752,321	+0.02(+1.24%)
Mar 18, 2010	1.590	1.630	1.500	1.610	611,634	+0.04(+2.55%)
Mar 17, 2010	1.670	1.670	1.540	1.570	649,306	-0.07(-4.27%)
Mar 16, 2010	1.720	1.740	1.600	1.640	938,646	-0.05(-2.96%)
Mar 15, 2010	1.700	1.750	1.480	1.690	2,754,340	+0.14(+9.03%)
Mar 12, 2010	1.410	1.550	1.390	1.550	2,398,787	+0.14(+9.93%)
Mar 11, 2010	1.390	1.410	1.340	1.410	378,978	+0.04(+2.92%)
Mar 10, 2010	1.380	1.400	1.320	1.370	707,372	-0.04(-2.84%)
Mar 09, 2010	1.300	1.410	1.300	1.410	656,301	+0.05(+3.68%)
Mar 08, 2010	1.330	1.360	1.300	1.360	403,031	+0.02(+1.49%)
Mar 05, 2010	1.360	1.373	1.300	1.340	677,136	-0.01(-0.74%)
Mar 04, 2010	1.400	1.410	1.350	1.350	285,545	-0.04(-2.88%)
Mar 03, 2010	1.300	1.420	1.300	1.390	694,485	+0.06(+4.51%)
Mar 02, 2010	1.290	1.330	1.270	1.330	221,118	+0.00(+0.00%)
Mar 01, 2010	1.290	1.330	1.260	1.330	276,593	+0.02(+1.53%)
Feb 26, 2010	1.280	1.310	1.250	1.310	213,919	+0.04(+3.15%)
Feb 25, 2010	1.280	1.300	1.250	1.270	266,346	+0.00(+0.00%)
Feb 24, 2010	1.320	1.320	1.270	1.270	118,461	-0.04(-3.05%)
Feb 23, 2010	1.300	1.310	1.270	1.310	253,996	+0.00(+0.00%)
Feb 22, 2010	1.290	1.320	1.290	1.310	206,862	-0.01(-0.76%)
Feb 19, 2010	1.310	1.330	1.300	1.320	93,559	-0.02(-1.49%)
Feb 18, 2010	1.300	1.350	1.300	1.340	261,280	+0.01(+0.75%)
Feb 17, 2010	1.350	1.350	1.280	1.330	328,594	-0.01(-0.75%)
Feb 16, 2010	1.370	1.370	1.290	1.340	339,895	-0.05(-3.60%)
Feb 12, 2010	1.280	1.390	1.390	1.390	390,700	+0.11(+8.59%)
Feb 11, 2010	1.280	1.320	1.260	1.280	407,173	+0.00(+0.00%)
Feb 10, 2010	1.260	1.300	1.260	1.280	348,001	-0.02(-1.54%)
Feb 09, 2010	1.280	1.320	1.250	1.300	383,078	+0.03(+2.36%)
Feb 08, 2010	1.380	1.420	1.240	1.270	981,165	-0.11(-7.97%)
Feb 05, 2010	1.330	1.380	1.300	1.380	352,095	+0.02(+1.47%)
Feb 04, 2010	1.460	1.460	1.310	1.360	756,252	-0.10(-6.85%)
Feb 03, 2010	1.420	1.530	1.390	1.460	1,643,900	+0.06(+4.29%)
Feb 02, 2010	1.320	1.410	1.290	1.400	596,768	+0.05(+3.70%)
Feb 01, 2010	1.250	1.360	1.230	1.350	615,220	+0.10(+8.00%)
Jan 29, 2010	1.300	1.300	1.240	1.250	498,030	-0.05(-3.85%)
Jan 28, 2010	1.240	1.300	1.210	1.300	572,839	+0.03(+2.36%)
Jan 27, 2010	1.280	1.310	1.230	1.270	335,742	+0.02(+1.60%)
Jan 26, 2010	1.270	1.320	1.250	1.250	287,786	-0.05(-3.85%)
Jan 25, 2010	1.330	1.332	1.270	1.300	438,169	-0.04(-2.99%)
Jan 22, 2010	1.360	1.370	1.320	1.340	325,050	-0.04(-2.90%)
Jan 21, 2010	1.390	1.390	1.330	1.380	337,952	+0.01(+0.73%)
Jan 20, 2010	1.380	1.420	1.350	1.370	294,966	-0.02(-1.44%)
Jan 19, 2010	1.430	1.460	1.360	1.390	585,287	-0.06(-4.14%)
Jan 15, 2010	1.520	1.450	1.450	1.450	824,400	-0.10(-6.45%)
Jan 14, 2010	1.400	1.620	1.370	1.550	2,250,164	+0.15(+10.71%)
Jan 13, 2010	1.440	1.440	1.360	1.400	349,676	-0.01(-0.71%)
Jan 12, 2010	1.480	1.480	1.410	1.410	323,233	-0.06(-4.08%)
Jan 11, 2010	1.470	1.470	1.410	1.470	598,207	+0.03(+2.08%)
Jan 08, 2010	1.390	1.470	1.340	1.440	1,189,684	+0.07(+5.11%)
Jan 07, 2010	1.310	1.370	1.310	1.370	441,498	+0.04(+3.01%)
Jan 06, 2010	1.360	1.370	1.300	1.330	341,429	-0.01(-0.75%)
Jan 05, 2010	1.360	1.380	1.320	1.340	337,497	-0.02(-1.47%)

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.