$39.13 0.00 (%) Acadia Pharmaceuticals Inc - NASDAQ

Sep. 3, 2015 | 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
9/3/201542.1843.5038.4039.133,619,079
9/2/201536.5838.1135.8538.07993,585
9/1/201535.8437.1935.5035.91865,812
8/31/201537.6639.1036.5536.63876,676
8/28/201537.5338.4137.0238.17777,372
8/27/201538.5038.8736.8737.911,360,871
8/26/201535.3636.4533.7836.381,105,478
8/25/201535.5135.7434.0234.141,219,382
8/24/201533.7635.8332.2333.601,480,614
8/21/201534.8736.5434.3735.651,431,280
8/20/201537.0338.0035.9635.991,259,092
8/19/201538.8038.9137.4938.14743,182
8/18/201539.0739.3538.3838.80987,320
8/17/201537.4739.4837.0039.441,027,164
8/14/201537.9138.1836.6137.88916,889
8/13/201539.2240.0037.6938.00929,263
8/12/201537.4039.7036.5239.311,747,652
8/11/201538.6439.9337.3838.051,558,789
8/10/201539.1539.8038.3139.431,865,006
8/7/201543.0243.4237.2739.144,794,842
8/6/201547.9147.9642.7645.152,130,905
8/5/201548.2848.5847.0247.601,037,938
8/4/201548.3548.5047.3247.70682,584
8/3/201548.8049.2547.3548.19629,704
7/31/201548.2549.7047.7648.81697,444
7/30/201548.6048.8347.0147.821,054,178
7/29/201549.3549.8247.9148.601,130,714
7/28/201548.0749.6747.7949.301,161,199
7/27/201548.2748.6747.2947.561,290,387
7/24/201548.7850.4048.4048.751,182,400
7/23/201549.7949.8548.7749.32684,104
7/22/201548.2749.8147.7549.76758,371
7/21/201549.6050.0048.1048.901,024,112
7/20/201550.7651.2449.7049.79992,252
7/17/201550.2050.5649.4350.101,008,391
7/16/201549.6950.3449.0149.991,394,286
7/15/201549.1851.9947.7448.912,724,226
7/14/201544.9849.2444.8548.692,393,425
7/13/201544.4545.1044.0044.79989,319
7/10/201542.8044.0942.2943.941,228,786
7/9/201541.0242.4340.7642.18908,434
7/8/201541.6241.8540.1640.59828,460
7/7/201541.7142.0040.6441.98594,513
7/6/201541.3042.0040.7741.57750,694
7/2/201541.9542.0241.1641.69433,901
7/1/201542.4242.4841.2241.67775,238
6/30/201540.5742.0240.5441.881,097,832
6/29/201541.4042.0039.8339.861,109,004
6/26/201542.9743.0041.4741.931,047,708
6/25/201543.0443.1542.4042.76618,406
6/24/201542.9043.2442.3842.70922,485
6/23/201543.0043.0042.2942.92643,288
6/22/201542.1142.6141.6242.58803,320
6/19/201541.6942.0341.0741.751,084,112
6/18/201540.1641.9640.1541.571,377,702
6/17/201539.6040.7639.5640.16924,644
6/16/201540.1140.8139.4739.561,025,064
6/15/201539.2439.5338.8039.06706,588
6/12/201539.5539.9239.2339.40534,516
6/11/201539.3039.8039.1439.78790,685
6/10/201539.3639.5538.1739.191,388,595
6/9/201540.6440.9538.6039.131,492,539
6/8/201542.1642.4440.8340.891,167,812
6/5/201541.1442.3840.8242.16803,231
6/4/201541.5141.8740.4541.14712,850
6/3/201541.8542.0941.2841.70776,820
6/2/201541.1342.1340.7541.55678,721
6/1/201541.4041.6840.5241.29794,937
5/29/201540.1641.8440.1641.201,255,972
5/28/201540.6740.7939.5540.19837,458
5/27/201540.1340.8739.5140.82904,241
5/26/201540.4740.9939.7440.101,047,092
5/22/201540.2940.8040.1940.55802,654
5/21/201539.6940.4439.6940.221,134,746
5/20/201540.2340.3039.4339.831,446,357
5/19/201540.3340.8339.8740.24934,430
5/18/201539.0140.6938.8540.311,485,671
5/15/201539.1539.4138.6739.17712,578
5/14/201539.0239.6438.5639.051,163,108
5/13/201538.8839.3838.3938.92905,144
5/12/201538.1539.1537.7338.86940,542
5/11/201538.0138.6437.8138.37731,023
5/8/201537.2738.4936.6037.941,352,035
5/7/201536.6537.3536.0836.561,111,393
5/6/201536.4037.3736.1636.771,411,424
5/5/201536.3036.4835.4035.691,097,360
5/4/201535.5937.1935.5436.561,538,768
5/1/201534.2635.7434.2435.671,345,473
4/30/201535.5336.3533.4334.172,227,210
4/29/201535.8636.6135.3635.861,161,132
4/28/201536.2337.0034.7836.021,585,024
4/27/201538.3438.7935.7236.052,107,898
4/24/201538.7939.0038.0238.361,214,754
4/23/201538.4439.4638.2538.901,478,772
4/22/201539.0539.4638.3638.551,484,496
4/21/201538.3739.0738.1138.751,017,003
4/20/201538.5338.7737.6238.121,184,239
4/17/201538.0539.3337.8838.031,755,320
4/16/201538.5138.6837.6438.672,432,135
4/15/201537.2038.1337.0237.501,721,001
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!