Acadia Pharmaceutica (NQ: ACAD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	39.25	39.41	37.77	37.95	966,233	-1.25(-3.19%)
Nov 27, 2015	38.51	39.36	38.33	39.20	577,317	+0.92(+2.40%)
Nov 25, 2015	37.51	38.28	38.28	38.28	1,144,900	+0.66(+1.75%)
Nov 24, 2015	36.91	37.93	36.51	37.62	968,947	+0.55(+1.48%)
Nov 23, 2015	35.78	37.56	35.78	37.07	891,423	+1.07(+2.97%)
Nov 20, 2015	36.05	36.76	35.77	36.00	707,899	+0.13(+0.36%)
Nov 19, 2015	36.39	36.98	35.59	35.87	832,538	-0.44(-1.21%)
Nov 18, 2015	34.64	36.33	34.33	36.31	1,190,370	+1.74(+5.03%)
Nov 17, 2015	35.09	35.40	34.25	34.57	1,122,768	-0.32(-0.92%)
Nov 16, 2015	34.79	35.47	33.70	34.89	997,352	-0.16(-0.46%)
Nov 13, 2015	34.88	35.95	34.51	35.05	1,110,914	+0.08(+0.23%)
Nov 12, 2015	35.22	36.38	34.87	34.97	858,061	-0.69(-1.93%)
Nov 11, 2015	36.22	36.89	35.61	35.66	889,839	-0.31(-0.86%)
Nov 10, 2015	35.00	36.18	34.82	35.97	1,256,788	+0.76(+2.16%)
Nov 09, 2015	36.54	36.80	35.02	35.21	2,223,724	-1.54(-4.19%)
Nov 06, 2015	41.15	41.73	34.97	36.75	4,266,003	-4.79(-11.53%)
Nov 05, 2015	42.07	42.25	40.33	41.54	1,410,593	-0.75(-1.77%)
Nov 04, 2015	42.25	43.30	41.60	42.29	1,751,005	+0.01(+0.02%)
Nov 03, 2015	40.12	43.06	39.42	42.28	2,641,546	+2.10(+5.23%)
Nov 02, 2015	37.09	40.84	36.34	40.18	3,753,166	+5.36(+15.39%)
Oct 30, 2015	35.93	36.85	34.72	34.82	1,072,261	-1.15(-3.20%)
Oct 29, 2015	36.48	38.05	35.82	35.97	1,305,447	-0.47(-1.29%)
Oct 28, 2015	34.17	36.49	33.05	36.44	1,128,146	+2.35(+6.89%)
Oct 27, 2015	33.22	34.17	33.03	34.09	957,849	+0.63(+1.88%)
Oct 26, 2015	33.66	34.62	32.90	33.46	991,543	-0.34(-1.01%)
Oct 23, 2015	32.95	34.30	32.72	33.80	1,087,072	+1.25(+3.84%)
Oct 22, 2015	32.48	33.09	31.16	32.55	1,169,754	+0.33(+1.04%)
Oct 21, 2015	32.87	33.09	30.58	32.22	1,009,259	-0.13(-0.42%)
Oct 20, 2015	33.79	33.93	32.07	32.35	884,022	-1.62(-4.77%)
Oct 19, 2015	33.64	35.14	32.78	33.97	898,606	+0.28(+0.83%)
Oct 16, 2015	34.48	35.21	33.07	33.69	1,139,808	-0.66(-1.92%)
Oct 15, 2015	31.97	34.40	31.61	34.35	1,513,884	+2.27(+7.08%)
Oct 14, 2015	32.00	33.19	31.48	32.08	1,043,084	+0.25(+0.79%)
Oct 13, 2015	32.46	33.68	31.77	31.83	883,573	-0.98(-2.99%)
Oct 12, 2015	32.74	33.08	31.44	32.81	842,245	+0.38(+1.17%)
Oct 09, 2015	32.21	33.14	31.34	32.43	852,483	+0.35(+1.09%)
Oct 08, 2015	32.52	32.64	30.51	32.08	1,148,159	-0.70(-2.14%)
Oct 07, 2015	32.57	33.56	31.35	32.78	1,330,715	+0.42(+1.30%)
Oct 06, 2015	34.13	34.53	31.28	32.36	1,213,976	-2.11(-6.12%)
Oct 05, 2015	35.55	36.45	34.08	34.47	1,377,285	-0.65(-1.85%)
Oct 02, 2015	32.69	35.24	32.13	35.12	1,880,493	+1.92(+5.78%)
Oct 01, 2015	32.86	33.38	31.66	33.20	1,244,902	+0.13(+0.39%)
Sep 30, 2015	31.25	33.41	31.25	33.07	1,765,721	+2.46(+8.04%)
Sep 29, 2015	31.95	33.21	30.03	30.61	1,749,761	-1.22(-3.83%)
Sep 28, 2015	33.97	34.13	30.41	31.83	2,086,222	-2.32(-6.79%)
Sep 25, 2015	37.69	37.74	33.42	34.15	1,830,726	-2.81(-7.60%)
Sep 24, 2015	37.51	37.71	35.96	36.96	1,326,928	-0.89(-2.35%)
Sep 23, 2015	38.37	38.90	36.88	37.85	1,068,674	-0.27(-0.71%)
Sep 22, 2015	38.54	39.52	37.44	38.12	1,216,523	-0.97(-2.48%)
Sep 21, 2015	43.89	43.89	38.78	39.09	1,997,088	-4.24(-9.79%)
Sep 18, 2015	42.68	43.60	42.26	43.33	1,429,912	+0.17(+0.39%)
Sep 17, 2015	42.48	43.60	42.19	43.16	1,256,365	+0.50(+1.17%)
Sep 16, 2015	42.45	42.99	41.44	42.66	864,037	+0.45(+1.07%)
Sep 15, 2015	42.59	42.71	41.69	42.21	964,169	-0.12(-0.28%)
Sep 14, 2015	41.91	42.79	40.79	42.33	1,116,901	+0.64(+1.54%)
Sep 11, 2015	41.06	41.72	40.40	41.69	1,323,743	+0.52(+1.26%)
Sep 10, 2015	40.31	41.40	40.03	41.17	753,844	+0.94(+2.34%)
Sep 09, 2015	42.56	42.71	40.07	40.23	1,021,391	-1.56(-3.73%)
Sep 08, 2015	40.39	41.87	39.50	41.79	1,254,980	+2.33(+5.90%)
Sep 04, 2015	38.77	39.46	39.46	39.46	1,511,900	+0.33(+0.84%)
Sep 03, 2015	42.18	43.50	38.40	39.13	3,618,829	+1.06(+2.78%)
Sep 02, 2015	36.58	38.11	35.85	38.07	993,585	+2.16(+6.02%)

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.