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 (%)
Dec 31, 2004
6.040
6.770
5.700
6.770
49,800
+0.71(+11.72%)
Dec 30, 2004
6.250
6.250
6.060
6.060
3,000
-0.07(-1.14%)
Dec 29, 2004
5.890
6.150
5.810
6.130
22,800
+0.23(+3.90%)
Dec 28, 2004
6.050
6.050
5.810
5.900
52,900
-0.27(-4.38%)
Dec 27, 2004
6.140
6.340
5.940
6.170
12,800
-0.14(-2.22%)
Dec 23, 2004
6.750
6.750
5.790
6.310
183,700
-0.59(-8.55%)
Dec 22, 2004
6.950
6.950
6.876
6.900
7,300
-0.03(-0.43%)
Dec 21, 2004
6.980
7.082
6.850
6.930
135,900
+0.21(+3.12%)
Dec 20, 2004
6.780
6.840
6.720
6.720
4,800
-0.09(-1.32%)
Dec 17, 2004
6.810
6.810
6.810
6.810
0
+0.00(+0.00%)
Dec 16, 2004
6.910
6.960
6.720
6.810
12,000
-0.09(-1.30%)
Dec 15, 2004
6.990
7.050
6.900
6.900
3,600
-0.14(-1.99%)
Dec 14, 2004
7.000
7.060
6.870
7.040
23,400
+0.05(+0.72%)
Dec 13, 2004
6.810
7.200
6.810
6.990
30,900
+0.19(+2.79%)
Dec 10, 2004
6.790
6.890
6.790
6.800
12,500
-0.02(-0.29%)
Dec 09, 2004
6.740
6.890
6.740
6.820
13,500
-0.01(-0.15%)
Dec 08, 2004
6.910
6.910
6.520
6.830
17,600
+0.03(+0.44%)
Dec 07, 2004
6.800
6.810
6.740
6.800
9,800
+0.01(+0.15%)
Dec 06, 2004
6.900
6.920
6.790
6.790
22,000
-0.01(-0.15%)
Dec 03, 2004
6.910
6.910
6.800
6.800
600
-0.01(-0.15%)
Dec 02, 2004
6.720
6.920
6.720
6.810
9,000
+0.12(+1.79%)
Dec 01, 2004
6.700
6.890
6.650
6.690
2,600
-0.09(-1.33%)
Nov 30, 2004
6.920
6.920
6.760
6.780
1,300
-0.04(-0.59%)
Nov 29, 2004
6.900
7.020
6.800
6.820
10,100
+0.01(+0.15%)
Nov 26, 2004
6.910
6.910
6.790
6.810
6,900
+0.13(+1.95%)
Nov 24, 2004
6.709
6.900
6.680
6.680
8,000
+0.07(+1.06%)
Nov 23, 2004
6.650
6.700
6.480
6.610
7,800
-0.06(-0.90%)
Nov 22, 2004
6.900
6.900
6.520
6.670
8,900
-0.01(-0.15%)
Nov 19, 2004
7.000
7.050
6.520
6.680
14,900
-0.39(-5.52%)
Nov 18, 2004
7.080
7.100
7.000
7.070
5,900
-0.06(-0.84%)
Nov 17, 2004
7.250
7.300
7.060
7.130
9,400
-0.07(-0.97%)
Nov 16, 2004
7.031
7.330
7.031
7.200
2,400
+0.12(+1.69%)
Nov 15, 2004
7.070
7.240
7.060
7.080
4,000
-0.01(-0.14%)
Nov 12, 2004
7.150
7.200
7.090
7.090
3,000
-0.01(-0.14%)
Nov 11, 2004
7.310
7.480
7.071
7.100
5,600
-0.25(-3.40%)
Nov 10, 2004
7.480
7.480
7.350
7.350
3,400
-0.05(-0.68%)
Nov 09, 2004
7.380
7.480
7.380
7.400
3,900
+0.01(+0.14%)
Nov 08, 2004
7.150
7.440
6.940
7.390
3,900
+0.20(+2.78%)
Nov 05, 2004
7.250
7.280
7.190
7.190
1,700
-0.01(-0.14%)
Nov 04, 2004
7.230
7.230
7.130
7.200
3,600
-0.03(-0.41%)
Nov 03, 2004
7.310
7.410
7.160
7.230
13,000
-0.13(-1.77%)
Nov 02, 2004
7.371
7.580
7.360
7.360
2,200
-0.23(-3.03%)
Nov 01, 2004
7.599
7.600
7.320
7.590
3,200
-0.04(-0.52%)
Oct 29, 2004
7.470
7.630
7.370
7.630
1,200
+0.00(+0.00%)
Oct 28, 2004
7.640
7.640
7.200
7.630
17,800
-0.01(-0.13%)
Oct 27, 2004
6.851
7.640
6.851
7.640
16,700
+0.74(+10.72%)
Oct 26, 2004
7.350
7.500
6.900
6.900
15,100
-0.10(-1.43%)
Oct 25, 2004
7.110
7.110
6.930
7.000
5,000
-0.11(-1.55%)
Oct 22, 2004
7.320
7.450
7.110
7.110
5,900
-0.44(-5.83%)
Oct 21, 2004
7.330
7.550
7.200
7.550
1,600
+0.01(+0.13%)
Oct 20, 2004
7.220
7.540
7.220
7.540
1,100
+0.11(+1.48%)
Oct 19, 2004
7.470
7.470
7.210
7.430
4,700
-0.04(-0.54%)
Oct 18, 2004
7.460
7.500
7.210
7.470
2,900
-0.26(-3.36%)
Oct 15, 2004
7.580
7.760
7.470
7.730
3,700
-0.02(-0.26%)
Oct 14, 2004
7.340
7.750
7.260
7.750
4,300
+0.08(+1.04%)
Oct 13, 2004
7.460
7.670
7.260
7.670
6,500
+0.01(+0.13%)
Oct 12, 2004
7.560
7.700
7.500
7.660
2,200
+0.03(+0.39%)
Oct 11, 2004
7.700
7.700
7.450
7.630
3,400
-0.02(-0.26%)
Oct 08, 2004
7.870
7.870
7.650
7.650
5,200
-0.15(-1.92%)
Oct 07, 2004
7.800
7.800
7.800
7.800
0
+0.00(+0.00%)
Oct 06, 2004
7.750
7.800
7.750
7.800
1,900
+0.00(+0.00%)
Oct 05, 2004
7.800
7.800
7.780
7.800
10,200
-0.05(-0.64%)
Oct 04, 2004
7.800
7.900
7.800
7.850
29,800
+0.05(+0.64%)
Oct 01, 2004
7.800
7.800
7.650
7.800
46,900
+0.00(+0.00%)
Sep 30, 2004
7.800
7.950
7.730
7.800
142,500
+0.00(+0.00%)
Sep 29, 2004
7.980
8.000
7.600
7.800
87,800
+0.57(+7.88%)
Sep 28, 2004
7.390
7.900
7.230
7.230
19,700
+0.03(+0.43%)
Sep 27, 2004
7.250
7.250
7.031
7.199
5,200
+0.20(+2.84%)
Sep 24, 2004
7.020
7.250
7.000
7.000
1,800
-0.25(-3.45%)
Sep 23, 2004
7.020
7.250
7.020
7.250
5,300
+0.16(+2.26%)
Sep 22, 2004
7.020
7.200
7.000
7.090
11,100
-0.16(-2.21%)
Sep 21, 2004
7.410
7.581
7.250
7.250
3,200
-0.24(-3.20%)
Sep 20, 2004
7.800
7.800
7.300
7.490
6,800
-0.26(-3.35%)
Sep 17, 2004
7.810
7.810
7.650
7.750
3,100
+0.04(+0.52%)
Sep 16, 2004
7.900
7.900
7.710
7.710
2,600
-0.24(-3.02%)
Sep 15, 2004
7.890
7.950
7.690
7.950
15,600
+0.19(+2.45%)
Sep 14, 2004
7.750
7.950
7.600
7.760
29,300
+0.00(+0.00%)
Sep 13, 2004
7.360
7.920
7.210
7.760
18,800
+0.35(+4.72%)
Sep 10, 2004
7.350
7.600
7.260
7.410
3,600
+0.02(+0.27%)
Sep 09, 2004
7.500
7.500
7.310
7.390
11,100
+0.00(+0.00%)
Sep 08, 2004
7.500
7.500
7.350
7.390
18,200
-0.01(-0.14%)
Sep 07, 2004
7.460
7.810
7.350
7.400
23,600
-0.05(-0.67%)
Sep 03, 2004
7.110
7.450
7.110
7.450
24,200
+0.50(+7.19%)
Sep 02, 2004
6.940
7.090
6.500
6.950
7,700
+0.06(+0.87%)
Sep 01, 2004
6.450
6.890
6.380
6.890
8,100
+0.44(+6.82%)
Aug 31, 2004
6.250
6.450
6.250
6.450
10,900
+0.25(+4.03%)
Aug 30, 2004
6.000
6.240
5.901
6.200
13,900
+0.29(+4.91%)
Aug 27, 2004
5.810
5.980
5.810
5.910
6,500
-0.03(-0.51%)
Aug 26, 2004
5.700
6.000
5.150
5.940
36,300
+0.23(+4.03%)
Aug 25, 2004
5.649
6.000
5.600
5.710
67,800
+0.11(+1.96%)
Aug 24, 2004
5.700
5.700
5.400
5.600
2,200
-0.10(-1.75%)
Aug 23, 2004
5.699
5.700
5.300
5.700
3,300
+0.00(+0.00%)
Aug 20, 2004
5.500
5.730
5.000
5.700
1,004,904
+0.10(+1.79%)
Aug 19, 2004
5.700
5.700
5.451
5.600
2,200
-0.10(-1.75%)
Aug 18, 2004
5.700
5.700
5.700
5.700
900
+0.00(+0.00%)
Aug 17, 2004
5.300
5.750
5.270
5.700
9,800
+0.42(+7.95%)
Aug 16, 2004
5.160
5.470
5.140
5.280
3,600
-0.17(-3.03%)
Aug 13, 2004
5.350
5.445
5.140
5.445
1,900
-0.02(-0.46%)
Aug 12, 2004
5.400
5.470
5.400
5.470
400
+0.35(+6.84%)
Aug 11, 2004
5.130
5.380
5.120
5.120
700
-0.34(-6.23%)
Aug 10, 2004
5.200
5.460
5.100
5.460
4,500
+0.31(+6.02%)
Aug 09, 2004
5.070
5.301
5.060
5.150
3,800
-0.24(-4.45%)
Aug 06, 2004
5.230
5.390
4.950
5.390
9,700
+0.16(+3.06%)
Aug 05, 2004
5.800
5.800
5.200
5.230
15,600
-0.62(-10.60%)
Aug 04, 2004
5.960
6.020
5.750
5.850
17,500
-0.11(-1.85%)
Aug 03, 2004
6.330
6.480
5.900
5.960
10,500
-0.29(-4.64%)
Aug 02, 2004
6.000
6.250
6.000
6.250
700
+0.03(+0.48%)
Jul 30, 2004
6.151
6.340
6.100
6.220
23,200
-0.07(-1.11%)
Jul 29, 2004
6.080
6.300
5.980
6.290
10,100
+0.00(+0.00%)
Jul 28, 2004
6.150
6.300
6.150
6.290
33,400
-0.01(-0.16%)
Jul 27, 2004
6.290
6.300
6.110
6.300
32,100
+0.19(+3.11%)
Jul 26, 2004
5.970
6.400
5.970
6.110
8,800
-0.06(-0.97%)
Jul 23, 2004
6.300
6.300
6.020
6.170
1,500
-0.13(-2.06%)
Jul 22, 2004
6.200
6.300
6.000
6.300
33,700
+0.29(+4.83%)
Jul 21, 2004
6.020
6.301
6.000
6.010
19,500
-0.19(-3.06%)
Jul 20, 2004
6.030
6.200
6.000
6.200
2,200
+0.17(+2.82%)
Jul 19, 2004
6.050
6.300
6.000
6.030
5,400
-0.27(-4.29%)
Jul 16, 2004
6.350
6.350
6.050
6.300
900
+0.10(+1.61%)
Jul 15, 2004
6.150
6.350
6.000
6.200
6,700
+0.05(+0.81%)
Jul 14, 2004
6.150
6.150
6.150
6.150
100
-0.15(-2.40%)
Jul 13, 2004
6.300
6.400
6.060
6.301
6,000
-0.08(-1.24%)
Jul 12, 2004
6.250
6.500
6.250
6.380
6,900
+0.38(+6.33%)
Jul 09, 2004
6.010
6.010
6.000
6.000
2,500
-0.07(-1.15%)
Jul 08, 2004
6.300
6.300
6.000
6.070
2,300
-0.01(-0.16%)
Jul 07, 2004
6.170
6.170
6.070
6.080
1,800
-0.07(-1.14%)
Jul 06, 2004
6.151
6.249
6.150
6.150
2,500
-0.15(-2.38%)
Jul 02, 2004
6.350
6.350
6.130
6.300
1,600
+0.00(+0.00%)
Jul 01, 2004
6.320
6.390
6.250
6.300
3,100
+0.10(+1.61%)
Jun 30, 2004
6.270
6.270
6.130
6.200
3,400
-0.07(-1.12%)
Jun 29, 2004
6.398
6.499
6.180
6.270
13,400
+0.12(+1.95%)
Jun 28, 2004
6.440
6.440
5.990
6.150
8,000
+0.15(+2.50%)
Jun 25, 2004
6.479
6.479
6.000
6.000
1,600
-0.20(-3.23%)
Jun 24, 2004
6.250
6.300
6.010
6.200
13,700
-0.20(-3.13%)
Jun 23, 2004
6.840
6.840
6.100
6.400
14,500
+0.05(+0.79%)
Jun 22, 2004
6.600
6.750
6.350
6.350
16,000
-0.25(-3.79%)
Jun 21, 2004
6.810
6.890
6.550
6.600
13,600
-0.02(-0.30%)
Jun 18, 2004
6.950
6.950
6.510
6.620
15,300
-0.23(-3.36%)
Jun 17, 2004
6.500
6.920
6.300
6.850
133,400
+0.45(+7.03%)
Jun 16, 2004
6.400
6.700
6.260
6.400
24,200
+0.00(+0.00%)
Jun 15, 2004
6.110
6.700
6.100
6.400
42,800
+0.20(+3.23%)
Jun 14, 2004
6.150
6.230
6.050
6.200
45,500
+0.10(+1.64%)
Jun 10, 2004
6.200
6.202
5.790
6.100
48,500
+0.14(+2.35%)
Jun 09, 2004
6.300
6.300
5.960
5.960
48,100
-0.14(-2.30%)
Jun 08, 2004
6.490
6.490
6.060
6.100
52,000
+0.00(+0.00%)
Jun 07, 2004
6.102
6.299
6.000
6.100
92,000
+0.08(+1.33%)
Jun 04, 2004
6.600
6.600
6.000
6.020
94,100
-0.23(-3.68%)
Jun 03, 2004
6.250
6.500
6.249
6.250
30,800
-0.05(-0.79%)
Jun 02, 2004
6.401
6.450
6.250
6.300
34,900
-0.20(-3.08%)
Jun 01, 2004
6.590
6.710
6.400
6.500
118,500
-0.11(-1.66%)
May 28, 2004
6.880
6.880
6.610
6.610
105,500
-0.09(-1.34%)
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
.