Acadia Pharmaceutica (NQ: ACAD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	6.920	6.920	6.760	6.780	1,300	-0.04(-0.59%)
Nov 29, 2004	6.900	7.020	6.800	6.820	10,100	+0.01(+0.15%)
Nov 26, 2004	6.910	6.910	6.790	6.810	6,900	+0.13(+1.95%)
Nov 24, 2004	6.709	6.900	6.680	6.680	8,000	+0.07(+1.06%)
Nov 23, 2004	6.650	6.700	6.480	6.610	7,800	-0.06(-0.90%)
Nov 22, 2004	6.900	6.900	6.520	6.670	8,900	-0.01(-0.15%)
Nov 19, 2004	7.000	7.050	6.520	6.680	14,900	-0.39(-5.52%)
Nov 18, 2004	7.080	7.100	7.000	7.070	5,900	-0.06(-0.84%)
Nov 17, 2004	7.250	7.300	7.060	7.130	9,400	-0.07(-0.97%)
Nov 16, 2004	7.031	7.330	7.031	7.200	2,400	+0.12(+1.69%)
Nov 15, 2004	7.070	7.240	7.060	7.080	4,000	-0.01(-0.14%)
Nov 12, 2004	7.150	7.200	7.090	7.090	3,000	-0.01(-0.14%)
Nov 11, 2004	7.310	7.480	7.071	7.100	5,600	-0.25(-3.40%)
Nov 10, 2004	7.480	7.480	7.350	7.350	3,400	-0.05(-0.68%)
Nov 09, 2004	7.380	7.480	7.380	7.400	3,900	+0.01(+0.14%)
Nov 08, 2004	7.150	7.440	6.940	7.390	3,900	+0.20(+2.78%)
Nov 05, 2004	7.250	7.280	7.190	7.190	1,700	-0.01(-0.14%)
Nov 04, 2004	7.230	7.230	7.130	7.200	3,600	-0.03(-0.41%)
Nov 03, 2004	7.310	7.410	7.160	7.230	13,000	-0.13(-1.77%)
Nov 02, 2004	7.371	7.580	7.360	7.360	2,200	-0.23(-3.03%)
Nov 01, 2004	7.599	7.600	7.320	7.590	3,200	-0.04(-0.52%)
Oct 29, 2004	7.470	7.630	7.370	7.630	1,200	+0.00(+0.00%)
Oct 28, 2004	7.640	7.640	7.200	7.630	17,800	-0.01(-0.13%)
Oct 27, 2004	6.851	7.640	6.851	7.640	16,700	+0.74(+10.72%)
Oct 26, 2004	7.350	7.500	6.900	6.900	15,100	-0.10(-1.43%)
Oct 25, 2004	7.110	7.110	6.930	7.000	5,000	-0.11(-1.55%)
Oct 22, 2004	7.320	7.450	7.110	7.110	5,900	-0.44(-5.83%)
Oct 21, 2004	7.330	7.550	7.200	7.550	1,600	+0.01(+0.13%)
Oct 20, 2004	7.220	7.540	7.220	7.540	1,100	+0.11(+1.48%)
Oct 19, 2004	7.470	7.470	7.210	7.430	4,700	-0.04(-0.54%)
Oct 18, 2004	7.460	7.500	7.210	7.470	2,900	-0.26(-3.36%)
Oct 15, 2004	7.580	7.760	7.470	7.730	3,700	-0.02(-0.26%)
Oct 14, 2004	7.340	7.750	7.260	7.750	4,300	+0.08(+1.04%)
Oct 13, 2004	7.460	7.670	7.260	7.670	6,500	+0.01(+0.13%)
Oct 12, 2004	7.560	7.700	7.500	7.660	2,200	+0.03(+0.39%)
Oct 11, 2004	7.700	7.700	7.450	7.630	3,400	-0.02(-0.26%)
Oct 08, 2004	7.870	7.870	7.650	7.650	5,200	-0.15(-1.92%)
Oct 07, 2004	7.800	7.800	7.800	7.800	0	+0.00(+0.00%)
Oct 06, 2004	7.750	7.800	7.750	7.800	1,900	+0.00(+0.00%)
Oct 05, 2004	7.800	7.800	7.780	7.800	10,200	-0.05(-0.64%)
Oct 04, 2004	7.800	7.900	7.800	7.850	29,800	+0.05(+0.64%)
Oct 01, 2004	7.800	7.800	7.650	7.800	46,900	+0.00(+0.00%)
Sep 30, 2004	7.800	7.950	7.730	7.800	142,500	+0.00(+0.00%)
Sep 29, 2004	7.980	8.000	7.600	7.800	87,800	+0.57(+7.88%)
Sep 28, 2004	7.390	7.900	7.230	7.230	19,700	+0.03(+0.43%)
Sep 27, 2004	7.250	7.250	7.031	7.199	5,200	+0.20(+2.84%)
Sep 24, 2004	7.020	7.250	7.000	7.000	1,800	-0.25(-3.45%)
Sep 23, 2004	7.020	7.250	7.020	7.250	5,300	+0.16(+2.26%)
Sep 22, 2004	7.020	7.200	7.000	7.090	11,100	-0.16(-2.21%)
Sep 21, 2004	7.410	7.581	7.250	7.250	3,200	-0.24(-3.20%)
Sep 20, 2004	7.800	7.800	7.300	7.490	6,800	-0.26(-3.35%)
Sep 17, 2004	7.810	7.810	7.650	7.750	3,100	+0.04(+0.52%)
Sep 16, 2004	7.900	7.900	7.710	7.710	2,600	-0.24(-3.02%)
Sep 15, 2004	7.890	7.950	7.690	7.950	15,600	+0.19(+2.45%)
Sep 14, 2004	7.750	7.950	7.600	7.760	29,300	+0.00(+0.00%)
Sep 13, 2004	7.360	7.920	7.210	7.760	18,800	+0.35(+4.72%)
Sep 10, 2004	7.350	7.600	7.260	7.410	3,600	+0.02(+0.27%)
Sep 09, 2004	7.500	7.500	7.310	7.390	11,100	+0.00(+0.00%)
Sep 08, 2004	7.500	7.500	7.350	7.390	18,200	-0.01(-0.14%)
Sep 07, 2004	7.460	7.810	7.350	7.400	23,600	-0.05(-0.67%)
Sep 03, 2004	7.110	7.450	7.110	7.450	24,200	+0.50(+7.19%)
Sep 02, 2004	6.940	7.090	6.500	6.950	7,700	+0.06(+0.87%)

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.