$18.26 +0.71 (%) Acadia Pharmaceuticals Inc - NASDAQ

Feb. 12, 2016 | 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
2/12/201618.1018.4917.2818.262,409,503
2/11/201617.8517.8616.6517.552,158,318
2/10/201618.6019.6518.0818.231,567,679
2/9/201617.3819.2916.6418.482,147,052
2/8/201619.0919.1417.4017.762,398,735
2/5/201619.9020.6219.2319.362,686,737
2/4/201618.8020.7518.6020.292,879,728
2/3/201619.2219.4217.5218.893,020,888
2/2/201620.4220.6618.9019.042,317,298
2/1/201621.4721.7920.1320.862,663,565
1/29/201620.3821.5819.2120.694,948,705
1/28/201622.3822.4219.9520.523,095,404
1/27/201623.6224.3021.7321.952,193,491
1/26/201624.2524.7522.5323.721,726,956
1/25/201624.1125.2624.0824.161,697,293
1/22/201624.1025.0823.9624.523,056,098
1/21/201623.8224.6522.5322.661,935,038
1/20/201622.2224.3420.8023.782,463,380
1/19/201624.4924.9722.0722.662,950,144
1/15/201622.8823.8622.4123.782,719,616
1/14/201623.2424.7220.4223.944,321,664
1/13/201627.4327.4322.7423.133,735,197
1/12/201627.5028.5225.6927.041,953,062
1/11/201628.4628.8026.1027.111,964,535
1/8/201629.0029.3327.9828.041,738,466
1/7/201628.3529.0327.5128.735,372,867
1/6/201632.5032.5028.5229.244,533,534
1/5/201634.6934.8133.9434.461,047,106
1/4/201634.8435.2034.0234.621,104,460
12/31/201535.6136.3535.2635.65551,439
12/30/201536.0036.4835.8235.87494,513
12/29/201535.4636.3735.3036.05807,804
12/28/201535.0035.3134.4835.10708,644
12/24/201534.8935.3134.8935.06356,863
12/23/201534.5134.9934.0434.91690,736
12/22/201533.7034.3933.3234.27781,903
12/21/201534.0434.3333.2133.68755,722
12/18/201534.3435.1233.7033.702,204,885
12/17/201536.0836.1534.4434.48890,800
12/16/201535.0435.9833.9935.971,259,511
12/15/201534.8237.9034.2434.602,291,863
12/14/201532.4633.9732.3333.481,284,979
12/11/201533.9234.8032.3832.50959,569
12/10/201534.2835.0533.9934.65635,902
12/9/201535.0235.2734.1134.29674,984
12/8/201534.0335.4833.3635.28787,494
12/7/201536.0036.0634.2834.43943,526
12/4/201535.2936.2834.5736.15934,292
12/3/201537.6437.6434.8435.241,050,015
12/2/201537.5038.5537.2137.48954,555
12/1/201538.3038.3036.3037.51799,356
11/30/201539.2539.4137.7737.95966,233
11/27/201538.5139.3638.3339.20577,317
11/25/201537.5139.1537.5138.281,144,947
11/24/201536.9137.9336.5137.62968,947
11/23/201535.7837.5635.7837.07891,423
11/20/201536.0536.7635.7736.00707,899
11/19/201536.3936.9835.5935.87832,538
11/18/201534.6436.3334.3336.311,190,370
11/17/201535.0935.4034.2534.571,122,768
11/16/201534.7935.4733.7034.89997,352
11/13/201534.8835.9634.5135.051,110,914
11/12/201535.2236.3834.8734.97858,061
11/11/201536.2236.8935.6135.66889,839
11/10/201535.0036.1834.8235.971,256,788
11/9/201536.5436.8035.0235.212,223,724
11/6/201541.1541.7334.9736.754,266,003
11/5/201542.0742.4140.3341.541,410,593
11/4/201542.2543.3041.6042.291,751,005
11/3/201540.1243.0739.4242.282,641,546
11/2/201537.0940.8436.3440.183,753,166
10/30/201535.9336.8534.7234.821,072,261
10/29/201536.4838.0535.8235.971,307,511
10/28/201534.1736.4933.0536.441,128,146
10/27/201533.2234.1733.0334.09957,861
10/26/201533.6634.6232.9033.46991,543
10/23/201532.9534.3032.7233.801,087,072
10/22/201532.4833.0931.1632.551,169,754
10/21/201532.8733.0930.5832.221,009,259
10/20/201533.7933.9332.0732.35884,022
10/19/201533.6435.1432.7833.97898,606
10/16/201534.4835.2133.0633.691,139,808
10/15/201531.9734.4031.6134.351,513,984
10/14/201532.0033.1931.4832.081,043,084
10/13/201532.4633.6831.7731.83883,573
10/12/201532.7433.0831.4432.81842,245
10/9/201532.2133.1431.3432.43852,483
10/8/201532.5232.6430.5132.081,148,159
10/7/201532.5733.5931.3532.781,330,715
10/6/201534.1334.5331.2832.361,213,976
10/5/201535.5536.4534.0834.471,377,285
10/2/201532.6935.2432.1335.121,880,493
10/1/201532.8633.3831.6633.201,244,902
9/30/201531.2533.4131.2533.071,765,721
9/29/201531.9533.2130.0330.611,750,761
9/28/201533.9734.1330.4131.832,086,222
9/25/201537.6937.7433.4234.151,830,726
9/24/201537.5137.7135.9636.961,326,928
9/23/201538.3738.9036.8837.851,068,674
9/22/201538.5439.5237.4438.121,216,523
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center