Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Acadia Pharmaceutica
(NQ:
ACAD
)
14.79
-0.06 (-0.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.