Acadia Pharmaceutica (NQ: ACAD )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	12.93	13.00	12.69	12.79	202,126	-0.14(-1.08%)
May 30, 2007	12.79	13.03	12.60	12.93	221,862	+0.03(+0.23%)
May 29, 2007	13.26	13.26	12.84	12.90	161,541	-0.27(-2.05%)
May 25, 2007	13.08	13.19	12.70	13.17	94,325	+0.17(+1.31%)
May 24, 2007	13.21	13.40	12.80	13.00	304,165	-0.25(-1.89%)
May 23, 2007	13.40	13.67	13.23	13.25	150,825	-0.10(-0.75%)
May 22, 2007	13.35	13.59	13.23	13.35	137,137	-0.08(-0.60%)
May 21, 2007	13.24	13.59	13.12	13.43	248,843	+0.15(+1.13%)
May 18, 2007	13.35	13.37	13.04	13.28	203,599	-0.04(-0.30%)
May 17, 2007	12.92	13.42	12.92	13.32	266,931	+0.30(+2.30%)
May 16, 2007	13.04	13.09	12.82	13.02	270,345	+0.15(+1.17%)
May 15, 2007	13.29	13.46	12.87	12.87	329,171	-0.46(-3.45%)
May 14, 2007	13.48	13.64	13.21	13.33	416,385	-0.28(-2.06%)
May 11, 2007	14.09	14.33	13.43	13.61	458,326	-0.20(-1.45%)
May 10, 2007	13.92	14.06	13.52	13.81	607,770	-0.26(-1.85%)
May 09, 2007	13.71	14.13	13.22	14.07	381,929	+0.43(+3.15%)
May 08, 2007	13.19	13.71	12.76	13.64	770,734	+0.58(+4.44%)
May 07, 2007	13.50	13.50	13.01	13.06	579,337	-0.43(-3.19%)
May 04, 2007	13.40	13.49	13.05	13.49	305,234	+0.17(+1.28%)
May 03, 2007	13.48	13.62	13.26	13.32	399,124	-0.38(-2.77%)
May 02, 2007	13.46	13.80	13.21	13.70	469,193	+0.20(+1.48%)
May 01, 2007	13.62	13.71	13.01	13.50	821,235	-0.16(-1.17%)
Apr 30, 2007	13.70	14.20	13.53	13.66	948,318	+0.01(+0.07%)
Apr 27, 2007	13.84	14.00	13.52	13.65	357,514	-0.24(-1.73%)
Apr 26, 2007	14.21	14.21	13.85	13.89	363,280	-0.33(-2.32%)
Apr 25, 2007	14.38	14.47	14.00	14.22	371,938	-0.14(-0.97%)
Apr 24, 2007	14.36	14.55	14.24	14.36	169,910	-0.09(-0.62%)
Apr 23, 2007	14.55	14.69	14.26	14.45	433,654	-0.15(-1.03%)
Apr 20, 2007	14.86	14.90	14.40	14.60	383,345	-0.13(-0.88%)
Apr 19, 2007	15.05	15.05	14.64	14.73	390,862	-0.25(-1.67%)
Apr 18, 2007	15.49	15.49	14.60	14.98	656,819	-0.52(-3.35%)
Apr 17, 2007	15.45	16.37	15.45	15.50	1,265,915	+0.02(+0.13%)
Apr 16, 2007	15.57	15.63	15.32	15.48	279,523	+0.01(+0.06%)
Apr 13, 2007	15.60	15.74	15.44	15.47	251,321	-0.16(-1.02%)
Apr 12, 2007	15.80	15.80	15.21	15.63	456,255	-0.02(-0.13%)
Apr 11, 2007	15.70	15.84	15.23	15.65	598,175	+0.06(+0.38%)
Apr 10, 2007	16.04	16.21	15.50	15.59	718,225	-0.55(-3.41%)
Apr 09, 2007	15.65	16.33	15.65	16.14	1,116,219	+0.49(+3.13%)
Apr 05, 2007	15.89	16.00	15.24	15.65	2,888,854	+0.05(+0.32%)
Apr 04, 2007	16.43	17.08	15.51	15.60	1,349,135	-0.81(-4.94%)
Apr 03, 2007	14.72	16.55	14.72	16.41	1,759,186	+1.77(+12.09%)
Apr 02, 2007	14.99	15.45	14.04	14.64	1,231,422	-0.38(-2.53%)
Mar 30, 2007	16.45	16.75	14.90	15.02	1,036,101	-1.48(-8.97%)
Mar 29, 2007	15.85	16.75	15.78	16.50	1,076,504	+1.08(+7.00%)
Mar 28, 2007	16.11	16.66	14.64	15.42	1,562,746	-0.95(-5.80%)
Mar 27, 2007	15.14	16.84	15.11	16.37	3,017,376	+1.12(+7.34%)
Mar 26, 2007	14.45	15.34	14.01	15.25	2,422,819	+0.80(+5.54%)
Mar 23, 2007	13.53	15.07	13.41	14.45	2,982,503	+0.87(+6.41%)
Mar 22, 2007	13.75	14.32	13.25	13.58	2,307,053	-0.14(-1.02%)
Mar 21, 2007	13.95	14.79	13.47	13.72	2,999,234	-0.83(-5.70%)
Mar 20, 2007	13.24	15.84	12.65	14.55	12,562,522	+0.94(+6.91%)
Mar 19, 2007	11.11	14.51	10.57	13.61	21,593,766	+6.92(+103.44%)
Mar 16, 2007	6.750	6.780	6.630	6.690	350,900	-0.04(-0.59%)
Mar 15, 2007	6.900	7.170	6.630	6.730	388,815	-0.31(-4.40%)
Mar 14, 2007	6.970	7.070	6.650	7.040	343,178	+0.05(+0.72%)
Mar 13, 2007	7.000	7.160	6.820	6.990	235,221	-0.01(-0.14%)
Mar 12, 2007	6.810	7.000	6.760	7.000	108,014	+0.24(+3.55%)
Mar 09, 2007	6.940	7.040	6.710	6.760	129,100	-0.10(-1.46%)
Mar 08, 2007	6.890	7.140	6.820	6.860	226,836	+0.08(+1.18%)
Mar 07, 2007	7.070	7.230	6.760	6.780	254,497	-0.21(-3.00%)
Mar 06, 2007	6.770	7.070	6.770	6.990	142,523	+0.23(+3.40%)
Mar 05, 2007	6.830	6.930	6.700	6.760	240,849	-0.18(-2.59%)
Mar 02, 2007	6.770	7.500	6.770	6.940	244,939	+0.08(+1.17%)

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.