$28.43 +0.69 (%) Acadia Pharmaceuticals Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACAD historical data

Date Open High Low Close Volume
11/21/201428.7729.5528.2328.432,205,700
11/20/201427.2828.2527.2427.74854,035
11/19/201427.6427.8727.3027.33619,172
11/18/201427.2028.4027.1127.79847,350
11/17/201427.0427.7926.7727.08603,017
11/14/201427.9027.9026.7027.141,032,737
11/13/201427.0028.3027.0027.901,650,481
11/12/201427.3827.4727.0027.271,367,940
11/11/201426.5728.1926.5727.501,555,283
11/10/201427.6028.4827.4028.211,117,694
11/7/201427.8727.9927.0327.69984,771
11/6/201427.3627.9627.2827.94551,840
11/5/201428.0528.0527.0527.19871,472
11/4/201427.6728.0627.3727.66877,791
11/3/201427.6828.1227.3227.901,192,815
10/31/201428.7528.9527.6827.701,286,828
10/30/201427.5128.6427.4228.051,285,033
10/29/201427.8928.0827.2927.63884,350
10/28/201427.2928.0327.2327.891,041,403
10/27/201426.6527.3226.3527.04741,631
10/24/201426.2326.9526.0626.921,007,772
10/23/201426.2526.5925.9026.25785,292
10/22/201426.8227.1425.8725.921,035,421
10/21/201426.8826.9926.1926.77929,693
10/20/201425.9326.8325.8426.58893,272
10/17/201425.9526.8725.7026.061,592,142
10/16/201425.3525.7724.0425.291,555,804
10/15/201422.3425.2222.2525.112,055,018
10/14/201423.3123.9022.5422.881,708,147
10/13/201423.5724.0922.0422.981,360,576
10/10/201423.8224.6923.1723.40951,429
10/9/201425.2425.4223.8124.161,152,919
10/8/201423.9325.5823.8125.251,660,324
10/7/201424.6224.7323.7623.981,172,848
10/6/201425.4925.6824.5124.88731,116
10/3/201425.5225.9325.0225.47999,428
10/2/201424.4225.3724.0525.151,171,736
10/1/201424.7224.7624.0124.461,253,564
9/30/201425.7125.7824.4624.761,344,219
9/29/201425.2926.2125.1425.671,001,033
9/26/201425.9626.1625.6925.89754,235
9/25/201426.7126.9925.5625.711,312,442
9/24/201426.1027.2026.1026.83812,425
9/23/201425.9426.5825.7526.00845,965
9/22/201426.4226.5425.6126.151,028,655
9/19/201427.7227.7526.3626.641,948,911
9/18/201427.5627.6926.9227.57828,959
9/17/201427.0927.7827.0927.45984,566
9/16/201426.7527.2126.4227.041,034,969
9/15/201428.5228.7226.1626.792,215,977
9/12/201429.1629.3128.1028.243,598,639
9/11/201427.1527.5927.0427.47826,212
9/10/201427.0727.5526.8927.31976,608
9/9/201427.9027.9026.8526.981,040,898
9/8/201426.9728.4826.9227.932,149,861
9/5/201426.7427.1826.2226.961,217,720
9/4/201427.0027.2826.6426.691,392,528
9/3/201426.7227.6726.5026.902,482,463
9/2/201426.7627.1225.2026.615,953,826
8/29/201423.6124.1423.5823.98636,507
8/28/201423.4124.0223.3323.61560,211
8/27/201423.8924.2023.4723.58683,446
8/26/201423.2024.4023.1323.811,161,602
8/25/201422.5323.2422.1623.15805,301
8/22/201422.0322.2821.8422.17582,731
8/21/201422.6922.8021.9222.02778,194
8/20/201422.4322.8422.2622.69787,497
8/19/201422.5222.7622.1222.57597,982
8/18/201422.9823.1522.3322.43832,944
8/15/201423.1623.2422.1522.59974,585
8/14/201422.4722.9422.2722.90728,124
8/13/201421.5222.5021.4322.371,108,742
8/12/201421.3121.6221.0921.41650,928
8/11/201421.3921.9321.0221.41709,590
8/8/201420.8021.2220.4621.17880,321
8/7/201421.4221.6220.8420.941,027,643
8/6/201420.2821.4019.9021.341,259,049
8/5/201420.4420.9920.0020.77850,357
8/4/201420.7420.8819.6720.701,379,296
8/1/201420.3220.8219.8020.621,054,982
7/31/201420.7921.2320.1320.27908,922
7/30/201421.1321.4920.8421.21808,836
7/29/201420.0220.9820.0220.74563,656
7/28/201420.6220.6220.0220.26652,081
7/25/201420.6820.9120.3320.62653,913
7/24/201420.7721.3020.3720.831,088,313
7/23/201420.3420.8720.3420.731,079,604
7/22/201420.4720.6320.0020.16769,108
7/21/201420.1320.5519.8120.31691,016
7/18/201419.3920.3519.2820.25979,891
7/17/201419.9720.3719.2119.401,445,157
7/16/201420.9120.9119.9020.251,537,251
7/15/201422.1522.3020.7320.771,247,865
7/14/201422.6222.6321.9722.09826,986
7/11/201421.4522.4321.2722.30843,061
7/10/201420.9621.7820.7521.44910,810
7/9/201421.5822.0321.2021.78939,492
7/8/201423.3223.3221.3421.562,732,164
7/7/201423.6324.7223.3223.421,722,726
7/3/201423.5723.8923.1623.64486,823
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center