Acadia Pharmaceuticals Inc $19.44

up +0.16


17/4/2014 08:10 PM  |  NASDAQ : ACAD  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACAD historical data

Date Open High Low Close Volume
4/17/201419.1119.9718.3919.442,154,400
4/16/201418.5319.4018.4019.282,670,880
4/15/201417.8718.3615.6418.366,314,140
4/14/201419.2219.7116.9517.823,941,320
4/11/201419.5620.0518.5019.042,667,540
4/10/201422.0022.1419.7020.042,744,330
4/9/201421.0122.2220.8721.951,570,590
4/8/201420.7521.3620.1020.991,823,470
4/7/201421.1121.9820.0720.692,894,990
4/4/201422.9223.4321.0521.353,638,690
4/3/201424.3824.4222.3923.062,410,440
4/2/201425.3025.4923.8124.381,483,460
4/1/201424.2225.5024.2025.101,931,700
3/31/201422.8324.4522.5224.333,705,490
3/28/201422.9923.6922.2322.651,963,610
3/27/201422.8423.3721.8423.011,977,380
3/26/201423.9724.3322.8022.902,257,620
3/25/201424.4124.6722.8023.812,601,830
3/24/201426.0526.4723.7124.243,585,170
3/21/201428.0528.2525.6026.013,368,370
3/20/201428.1028.3627.5827.851,182,490
3/19/201428.7628.9327.9228.401,157,060
3/18/201427.7828.9527.5528.672,004,280
3/17/201427.0328.1827.0327.641,676,010
3/14/201426.7527.2125.8626.881,339,720
3/13/201428.7829.3926.0126.783,132,770
3/12/201427.4728.7427.3528.542,206,340
3/11/201428.4428.7427.1827.531,745,210
3/10/201427.7228.5027.3528.241,622,280
3/7/201427.8428.3226.7127.202,962,820
3/6/201428.7629.0127.1527.173,007,450
3/5/201429.2429.5028.4928.557,314,660
3/4/201428.8530.3828.6330.042,359,660
3/3/201427.3028.9126.8928.191,665,480
2/28/201429.2032.0027.0028.303,781,800
2/27/201429.7030.1628.4130.102,354,800
2/26/201429.0931.4529.0629.723,267,360
2/25/201428.1329.3027.6029.062,118,760
2/24/201428.9530.3127.8328.143,049,560
2/21/201424.7929.5024.6028.846,794,670
2/20/201424.1224.7523.8524.58662,702
2/19/201424.2124.4923.8824.00862,462
2/18/201423.9124.7523.8524.401,408,900
2/14/201424.5124.8523.8723.93770,588
2/13/201424.2424.5923.8024.511,042,650
2/12/201424.8825.8024.4124.651,557,790
2/11/201424.0125.0023.9324.781,697,710
2/10/201423.5524.2423.1023.961,517,770
2/7/201422.8023.7822.4323.471,461,590
2/6/201421.8522.9321.6422.691,745,780
2/5/201422.6022.6721.2021.871,798,370
2/4/201422.3823.0122.3822.711,093,290
2/3/201423.3223.3422.0522.311,731,710
1/31/201423.2723.7123.0423.30979,326
1/30/201423.5724.1823.5123.811,335,210
1/29/201423.2724.9522.8123.221,344,770
1/28/201422.4923.8022.4323.661,482,470
1/27/201423.3123.3121.2622.452,042,930
1/24/201423.9224.0222.8123.111,122,920
1/23/201424.2124.3923.8024.23839,670
1/22/201423.8124.3323.3724.31931,029
1/21/201424.3324.7023.5123.921,100,060
1/17/201424.2824.9823.9324.041,124,680
1/16/201423.9824.3923.6524.26949,766
1/15/201424.3224.7223.6623.991,065,730
1/14/201423.3824.4023.1924.311,221,840
1/13/201423.9424.6822.9223.321,635,210
1/10/201423.7824.2123.3624.131,274,880
1/9/201424.0824.6023.5623.781,073,280
1/8/201423.5023.9222.9523.911,318,520
1/7/201424.7925.2323.3523.612,214,170
1/6/201425.3925.6924.2524.701,571,830
1/3/201425.1825.3924.6125.26809,879
1/2/201424.8525.4424.3025.151,260,230
12/31/201325.2925.2924.2524.992,192,770
12/30/201325.3325.6524.8725.38539,931
12/27/201325.3225.6424.8025.30794,243
12/26/201326.3026.5025.4025.441,151,510
12/24/201326.1326.3525.4526.31929,499
12/23/201324.4226.3024.2125.922,066,650
12/20/201323.4124.7623.3624.162,276,830
12/19/201323.2223.5923.0223.35726,518
12/18/201323.0223.5022.4223.42864,344
12/17/201323.3323.3422.5723.00598,340
12/16/201323.1523.7022.9723.33767,664
12/13/201322.8423.1522.3423.031,274,190
12/12/201322.3023.2022.2922.761,066,000
12/11/201323.5823.6021.9922.291,405,580
12/10/201323.4823.8823.1823.60904,689
12/9/201324.4924.6423.1523.481,224,050
12/6/201324.7924.8823.8824.39641,402
12/5/201324.2525.7724.0024.481,841,500
12/4/201323.8524.8623.6024.291,311,170
12/3/201324.7224.8623.4123.881,529,780
12/2/201323.2925.2023.0825.002,531,200
11/29/201323.3023.8023.0523.29765,782
11/27/201323.0423.4422.5723.191,010,270
11/26/201321.9323.1521.9022.951,152,170
11/25/201322.3422.6721.7721.921,157,990
11/22/201322.6123.4222.2522.341,802,560
Trading Center