Acadia Pharmaceutica (NQ: ACAD )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	23.27	23.71	23.04	23.30	979,326	-0.51(-2.14%)
Jan 30, 2014	23.57	24.18	23.51	23.81	1,330,846	+0.59(+2.54%)
Jan 29, 2014	23.27	24.95	22.81	23.22	1,344,419	-0.44(-1.86%)
Jan 28, 2014	22.49	23.80	22.43	23.66	1,471,590	+1.21(+5.39%)
Jan 27, 2014	23.31	23.31	21.26	22.45	2,042,930	-0.66(-2.86%)
Jan 24, 2014	23.92	24.02	22.81	23.11	1,122,916	-1.12(-4.62%)
Jan 23, 2014	24.21	24.39	23.80	24.23	839,670	-0.08(-0.33%)
Jan 22, 2014	23.81	24.33	23.37	24.31	931,028	+0.39(+1.63%)
Jan 21, 2014	24.33	24.70	23.51	23.92	1,100,062	-0.12(-0.50%)
Jan 17, 2014	24.28	24.04	24.04	24.04	1,124,700	-0.22(-0.91%)
Jan 16, 2014	23.98	24.39	23.65	24.26	949,666	+0.27(+1.13%)
Jan 15, 2014	24.31	24.72	23.66	23.99	1,063,572	-0.32(-1.32%)
Jan 14, 2014	23.38	24.40	23.19	24.31	1,221,843	+0.99(+4.25%)
Jan 13, 2014	23.94	24.68	22.92	23.32	1,624,300	-0.81(-3.36%)
Jan 10, 2014	23.78	24.21	23.36	24.13	1,274,885	+0.35(+1.47%)
Jan 09, 2014	24.08	24.60	23.56	23.78	1,073,280	-0.13(-0.54%)
Jan 08, 2014	23.50	23.92	22.95	23.91	1,318,267	+0.30(+1.27%)
Jan 07, 2014	24.79	25.23	23.35	23.61	2,213,147	-1.09(-4.41%)
Jan 06, 2014	25.39	25.69	24.25	24.70	1,570,733	-0.56(-2.22%)
Jan 03, 2014	25.18	25.39	24.61	25.26	809,879	+0.11(+0.44%)
Jan 02, 2014	24.85	25.44	24.30	25.15	1,260,231	+0.16(+0.64%)
Dec 31, 2013	25.29	24.99	24.99	24.99	2,192,800	-0.39(-1.54%)
Dec 30, 2013	25.33	25.65	24.87	25.38	539,322	+0.08(+0.32%)
Dec 27, 2013	25.32	25.64	24.80	25.30	794,243	-0.14(-0.55%)
Dec 26, 2013	26.30	26.50	25.40	25.44	1,147,701	-0.87(-3.31%)
Dec 24, 2013	26.13	26.35	25.45	26.31	929,499	+0.39(+1.50%)
Dec 23, 2013	24.42	26.30	24.21	25.92	2,065,148	+1.76(+7.28%)
Dec 20, 2013	23.41	24.76	23.36	24.16	2,276,833	+0.81(+3.47%)
Dec 19, 2013	23.22	23.59	23.02	23.35	726,518	-0.07(-0.30%)
Dec 18, 2013	23.02	23.50	22.42	23.42	864,144	+0.42(+1.83%)
Dec 17, 2013	23.33	23.34	22.57	23.00	598,240	-0.33(-1.41%)
Dec 16, 2013	23.15	23.70	22.96	23.33	764,928	+0.30(+1.31%)
Dec 13, 2013	22.84	23.15	22.34	23.03	1,274,194	+0.27(+1.18%)
Dec 12, 2013	22.30	23.20	22.29	22.76	1,061,093	+0.47(+2.11%)
Dec 11, 2013	23.57	23.60	21.99	22.29	1,403,449	-1.31(-5.55%)
Dec 10, 2013	23.48	23.88	23.18	23.60	903,222	+0.12(+0.51%)
Dec 09, 2013	24.49	24.64	23.15	23.48	1,221,420	-0.91(-3.73%)
Dec 06, 2013	24.79	24.88	23.88	24.39	0	-0.09(-0.37%)
Dec 05, 2013	24.25	25.77	24.00	24.48	1,841,175	+0.19(+0.78%)
Dec 04, 2013	23.85	24.86	23.60	24.29	0	+0.41(+1.72%)
Dec 03, 2013	24.72	24.86	23.41	23.88	1,529,681	-1.12(-4.48%)
Dec 02, 2013	23.29	25.20	23.08	25.00	2,507,147	+1.71(+7.34%)
Nov 29, 2013	23.30	23.80	23.05	23.29	0	+0.10(+0.43%)
Nov 27, 2013	23.04	23.44	22.57	23.19	0	+0.24(+1.05%)
Nov 26, 2013	21.93	23.15	21.90	22.95	0	+1.03(+4.70%)
Nov 25, 2013	22.34	22.67	21.77	21.92	1,157,687	-0.42(-1.88%)
Nov 22, 2013	22.61	23.42	22.25	22.34	0	-0.13(-0.58%)
Nov 21, 2013	21.28	22.50	21.16	22.47	1,339,129	+1.34(+6.34%)
Nov 20, 2013	20.75	21.48	20.51	21.13	0	+0.45(+2.18%)
Nov 19, 2013	21.05	21.59	20.49	20.68	1,380,016	-0.35(-1.66%)
Nov 18, 2013	22.84	22.84	20.81	21.03	0	-1.80(-7.88%)
Nov 15, 2013	22.90	23.10	22.51	22.83	0	-0.11(-0.48%)
Nov 14, 2013	23.89	23.90	22.59	22.94	1,219,657	-0.04(-0.17%)
Nov 13, 2013	22.28	23.12	22.15	22.98	0	+0.40(+1.77%)
Nov 12, 2013	23.00	23.16	22.23	22.58	0	-0.43(-1.87%)
Nov 11, 2013	21.78	23.13	21.60	23.01	0	+1.28(+5.89%)
Nov 08, 2013	21.08	22.26	20.78	21.73	0	+0.84(+4.02%)
Nov 07, 2013	21.28	22.60	20.83	20.89	2,201,700	-0.11(-0.52%)
Nov 06, 2013	22.62	22.79	20.13	21.00	3,031,390	-1.65(-7.28%)
Nov 05, 2013	22.22	22.90	21.84	22.65	1,577,394	+0.43(+1.94%)
Nov 04, 2013	22.55	22.75	21.86	22.22	2,022,054	-0.28(-1.24%)

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.