Acadia Pharmaceutica (NQ: ACAD )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	9.080	9.340	9.050	9.060	146,307	-0.01(-0.11%)
Mar 28, 2008	9.790	9.800	9.000	9.070	249,274	-0.74(-7.54%)
Mar 27, 2008	9.530	10.03	9.510	9.810	411,640	+0.33(+3.48%)
Mar 26, 2008	9.390	9.670	9.230	9.480	202,735	+0.06(+0.64%)
Mar 25, 2008	9.300	9.480	9.240	9.420	184,120	+0.19(+2.06%)
Mar 24, 2008	9.030	9.650	8.800	9.230	290,880	+0.23(+2.56%)
Mar 21, 2008	8.390	9.070	8.300	9.000	776,014	+0.00(+0.00%)
Mar 20, 2008	8.390	9.070	8.300	9.000	776,014	+0.73(+8.83%)
Mar 19, 2008	8.090	8.350	7.880	8.270	400,098	+0.22(+2.73%)
Mar 18, 2008	8.090	8.500	7.630	8.050	296,539	+0.12(+1.51%)
Mar 17, 2008	8.000	8.290	7.830	7.930	170,636	-0.24(-2.94%)
Mar 14, 2008	8.410	8.450	7.860	8.170	209,560	-0.15(-1.80%)
Mar 13, 2008	8.310	8.370	7.960	8.320	316,991	-0.08(-0.95%)
Mar 12, 2008	8.090	8.530	8.080	8.400	264,118	+0.37(+4.61%)
Mar 11, 2008	8.320	8.550	7.950	8.030	389,576	-0.13(-1.59%)
Mar 10, 2008	8.360	8.550	7.690	8.160	573,927	-0.16(-1.92%)
Mar 07, 2008	8.650	8.680	8.200	8.320	699,908	-0.42(-4.81%)
Mar 06, 2008	9.060	9.750	8.670	8.740	750,051	-0.56(-6.02%)
Mar 05, 2008	9.260	9.490	9.260	9.300	397,654	-0.03(-0.32%)
Mar 04, 2008	9.730	9.890	9.290	9.330	476,616	-0.48(-4.89%)
Mar 03, 2008	9.950	10.38	9.590	9.810	438,424	-0.11(-1.11%)
Feb 29, 2008	10.19	10.35	9.880	9.920	252,194	-0.41(-3.97%)
Feb 28, 2008	10.58	10.65	10.22	10.33	222,303	-0.13(-1.24%)
Feb 27, 2008	10.41	10.65	10.28	10.46	104,403	-0.07(-0.66%)
Feb 26, 2008	10.41	10.89	10.13	10.53	220,087	+0.11(+1.06%)
Feb 25, 2008	10.39	10.83	10.34	10.42	222,670	+0.05(+0.48%)
Feb 22, 2008	10.30	10.46	10.12	10.37	162,617	+0.13(+1.27%)
Feb 21, 2008	10.58	10.66	10.15	10.24	184,196	-0.28(-2.66%)
Feb 20, 2008	10.54	10.68	10.12	10.52	201,535	-0.07(-0.66%)
Feb 19, 2008	10.68	10.82	10.47	10.59	120,973	+0.07(+0.67%)
Feb 18, 2008	10.50	10.85	10.36	10.52	155,440	+0.00(+0.00%)
Feb 15, 2008	10.50	10.85	10.36	10.52	155,440	+0.02(+0.19%)
Feb 14, 2008	10.91	11.43	10.50	10.50	283,529	-0.36(-3.31%)
Feb 13, 2008	11.19	11.25	10.66	10.86	256,878	-0.16(-1.45%)
Feb 12, 2008	10.71	11.23	10.71	11.02	306,670	+0.39(+3.67%)
Feb 11, 2008	10.87	11.00	10.40	10.63	375,852	-0.21(-1.94%)
Feb 08, 2008	11.08	11.40	10.80	10.84	296,541	-0.28(-2.52%)
Feb 07, 2008	11.23	11.35	10.79	11.12	332,660	-0.18(-1.59%)
Feb 06, 2008	11.82	12.10	11.30	11.30	245,503	-0.45(-3.83%)
Feb 05, 2008	13.08	13.30	11.52	11.75	1,038,956	-1.63(-12.18%)
Feb 04, 2008	12.50	13.46	12.40	13.38	467,029	+0.58(+4.53%)
Feb 01, 2008	11.93	12.89	11.88	12.80	422,846	+0.94(+7.93%)
Jan 31, 2008	10.57	12.20	10.49	11.86	621,055	+1.17(+10.94%)
Jan 30, 2008	10.89	11.04	10.50	10.69	194,565	-0.29(-2.64%)
Jan 29, 2008	10.94	11.11	10.77	10.98	198,302	+0.08(+0.73%)
Jan 28, 2008	10.90	11.14	10.75	10.90	220,238	+0.00(+0.00%)
Jan 25, 2008	11.11	11.43	10.85	10.90	164,567	-0.07(-0.64%)
Jan 24, 2008	11.61	11.75	10.77	10.97	248,243	-0.55(-4.77%)
Jan 23, 2008	11.06	11.59	10.63	11.52	317,758	+0.01(+0.09%)
Jan 22, 2008	11.19	12.00	11.16	11.51	217,117	-0.24(-2.04%)
Jan 21, 2008	11.84	11.96	11.45	11.75	307,472	+0.00(+0.00%)
Jan 18, 2008	11.84	11.96	11.45	11.75	307,472	-0.08(-0.68%)
Jan 17, 2008	12.23	12.41	11.61	11.83	318,871	-0.51(-4.13%)
Jan 16, 2008	11.94	12.45	11.82	12.34	334,268	+0.38(+3.18%)
Jan 15, 2008	11.91	12.31	11.63	11.96	215,632	-0.12(-0.99%)
Jan 14, 2008	12.35	12.35	11.59	12.08	256,027	-0.08(-0.66%)
Jan 11, 2008	11.62	12.38	11.33	12.16	300,928	+0.51(+4.38%)
Jan 10, 2008	11.45	12.09	11.45	11.65	320,815	+0.04(+0.34%)
Jan 09, 2008	11.52	11.79	11.20	11.61	330,361	+0.07(+0.61%)
Jan 08, 2008	11.11	11.69	10.88	11.54	331,516	+0.51(+4.62%)
Jan 07, 2008	10.51	11.35	10.50	11.03	425,564	+0.58(+5.55%)
Jan 04, 2008	10.59	10.77	10.27	10.45	262,019	-0.22(-2.06%)
Jan 03, 2008	10.85	11.09	10.55	10.67	197,006	-0.18(-1.66%)
Jan 02, 2008	11.02	11.34	10.72	10.85	333,027	-0.22(-1.99%)

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.