Acadia Pharmaceutica (NQ: ACAD )

18.49 +0.29 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 18.43 18.56 17.81 18.15 12,198,612 -0.28(-1.52%)
Jun 27, 2013 17.88 18.73 17.88 18.43 0 +0.61(+3.42%)
Jun 26, 2013 16.90 17.96 16.79 17.82 0 +1.02(+6.07%)
Jun 25, 2013 17.65 17.85 16.26 16.80 0 -0.68(-3.89%)
Jun 24, 2013 17.64 17.84 17.14 17.48 3,117,609 -0.50(-2.78%)
Jun 21, 2013 17.77 18.10 17.25 17.98 5,413,376 +0.21(+1.18%)
Jun 20, 2013 17.77 18.20 17.49 17.77 0 -0.32(-1.77%)
Jun 19, 2013 18.45 18.62 17.75 18.09 2,577,804 -0.34(-1.84%)
Jun 18, 2013 19.00 19.25 18.32 18.43 3,491,557 -0.49(-2.59%)
Jun 17, 2013 19.49 19.71 18.75 18.92 3,148,220 -0.39(-2.02%)
Jun 14, 2013 19.63 19.80 18.24 19.31 0 +0.76(+4.10%)
Jun 13, 2013 17.87 18.78 17.31 18.55 3,711,862 +0.79(+4.45%)
Jun 12, 2013 18.68 19.10 17.58 17.76 3,868,532 -1.09(-5.78%)
Jun 11, 2013 19.57 19.65 18.73 18.85 4,231,078 -0.67(-3.43%)
Jun 10, 2013 17.29 20.09 17.05 19.52 15,231,566 +2.51(+14.76%)
Jun 07, 2013 16.57 17.08 16.14 17.01 0 +0.44(+2.66%)
Jun 06, 2013 15.17 16.67 15.13 16.57 7,737,153 +1.86(+12.64%)
Jun 05, 2013 14.50 14.84 14.28 14.71 0 +0.11(+0.75%)
Jun 04, 2013 14.62 14.85 14.12 14.60 0 +0.07(+0.48%)
Jun 03, 2013 14.18 14.55 13.70 14.53 2,851,613 +0.46(+3.27%)
May 31, 2013 14.28 14.43 14.03 14.07 2,278,492 -0.28(-1.95%)
May 30, 2013 14.26 14.59 14.15 14.35 1,818,809 +0.06(+0.42%)
May 29, 2013 14.35 14.50 14.11 14.29 1,295,819 -0.10(-0.69%)
May 28, 2013 14.51 14.74 14.11 14.39 3,155,367 +0.20(+1.42%)
May 24, 2013 13.80 14.36 13.50 14.19 0 +0.40(+2.89%)
May 23, 2013 13.04 13.85 12.81 13.79 0 +0.37(+2.76%)
May 22, 2013 13.84 14.20 13.18 13.42 2,365,655 -0.37(-2.68%)
May 21, 2013 14.25 14.55 13.50 13.79 3,443,844 -0.36(-2.54%)
May 20, 2013 13.46 14.75 13.40 14.15 6,848,404 +0.88(+6.63%)
May 17, 2013 13.04 13.60 12.99 13.27 0 +0.26(+2.00%)
May 16, 2013 13.17 13.25 12.72 13.01 2,674,520 -0.04(-0.31%)
May 15, 2013 13.25 13.65 12.89 13.05 0 +0.35(+2.76%)
May 13, 2013 11.93 12.81 11.81 12.70 3,085,480 +0.68(+5.66%)
May 10, 2013 11.89 12.18 11.58 12.02 0 +0.09(+0.75%)
May 09, 2013 11.60 12.25 11.60 11.93 0 +0.28(+2.40%)
May 08, 2013 12.10 12.15 11.26 11.65 0 -0.38(-3.16%)
May 07, 2013 12.13 12.25 11.80 12.03 1,943,546 -0.15(-1.23%)
May 06, 2013 12.40 12.55 12.03 12.18 1,248,783 -0.17(-1.38%)
May 03, 2013 12.49 12.46 12.20 12.35 0 +0.02(+0.16%)
May 02, 2013 12.05 12.64 12.05 12.33 2,708,301 +0.31(+2.58%)
May 01, 2013 12.84 12.89 11.86 12.02 3,774,584 -0.87(-6.75%)
Apr 30, 2013 13.15 13.23 12.35 12.89 0 -0.30(-2.27%)
Apr 29, 2013 13.40 13.92 13.07 13.19 3,558,549 -0.21(-1.57%)
Apr 26, 2013 13.25 13.49 13.35 13.40 2,119,798 +0.03(+0.22%)
Apr 25, 2013 13.44 13.71 13.11 13.37 4,048,111 -0.12(-0.88%)
Apr 24, 2013 13.73 13.80 12.95 13.49 0 -0.06(-0.44%)
Apr 23, 2013 13.20 13.65 12.88 13.55 5,464,803 +0.40(+3.04%)
Apr 22, 2013 12.19 13.51 11.94 13.15 10,379,249 +1.06(+8.77%)
Apr 19, 2013 12.20 12.30 11.81 12.09 4,035,010 -0.09(-0.74%)
Apr 18, 2013 12.32 12.39 11.97 12.18 2,698,005 -0.14(-1.14%)
Apr 17, 2013 12.26 12.47 11.88 12.32 2,801,938 -0.07(-0.56%)
Apr 16, 2013 12.30 12.65 12.15 12.39 3,296,959 +0.23(+1.89%)
Apr 15, 2013 12.50 12.68 12.02 12.16 4,386,967 -0.38(-3.03%)
Apr 12, 2013 12.74 13.15 11.97 12.54 17,451,816 -0.56(-4.27%)
Apr 11, 2013 11.11 13.92 10.72 13.10 40,006,252 +5.13(+64.37%)
Apr 10, 2013 8.030 8.100 7.830 7.970 1,249,300 +0.04(+0.50%)
Apr 09, 2013 8.050 8.180 7.850 7.930 1,842,295 -0.05(-0.63%)
Apr 08, 2013 7.790 7.980 7.620 7.980 1,634,313 +0.28(+3.64%)
Apr 05, 2013 7.510 7.750 7.500 7.700 947,027 +0.01(+0.13%)
Apr 04, 2013 7.550 7.750 7.525 7.690 914,712 +0.10(+1.32%)
Apr 03, 2013 7.820 7.870 7.400 7.590 1,980,544 -0.16(-2.06%)
Apr 02, 2013 7.880 8.140 7.680 7.750 1,976,465 -0.15(-1.90%)
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.