$32.86 +0.56 (%) Acadia Pharmaceuticals Inc - NASDAQ

Aug. 26, 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
8/26/201632.3733.2732.1732.861,472,133
8/25/201632.7433.8231.6632.301,905,075
8/24/201634.3635.3432.3332.462,340,766
8/23/201634.6034.6834.0234.361,242,615
8/22/201634.3234.8533.9134.322,012,873
8/19/201633.1433.9033.0333.641,349,269
8/18/201632.6433.5532.2733.271,354,710
8/17/201632.4932.9632.0232.561,299,930
8/16/201632.8233.4232.3032.371,991,559
8/15/201631.7533.2331.7132.822,311,423
8/12/201631.7131.8031.2731.371,127,409
8/11/201631.3032.3131.0131.871,986,035
8/10/201634.0834.1731.0031.086,762,765
8/9/201633.7034.4532.5033.344,384,693
8/8/201636.3936.7034.9535.232,221,152
8/5/201635.5537.1134.5636.492,852,132
8/4/201637.1238.0836.3236.481,969,945
8/3/201636.4437.3836.0037.171,402,379
8/2/201637.0037.1035.3236.591,689,569
8/1/201636.9937.9436.6537.231,500,056
7/29/201636.6237.2035.9137.041,210,818
7/28/201637.4137.9936.3436.741,345,265
7/27/201636.9237.5936.7237.441,417,519
7/26/201636.1337.0535.5836.791,380,422
7/25/201636.6336.7535.5336.311,493,429
7/22/201636.3537.0635.6536.551,522,494
7/21/201635.6037.6535.4636.063,170,427
7/20/201633.1835.6533.1334.653,422,264
7/19/201633.1633.2932.6032.74908,376
7/18/201633.0033.7132.7733.251,321,913
7/15/201632.7233.2432.3633.001,069,394
7/14/201633.3133.3832.0132.621,241,222
7/13/201635.0235.0232.8032.921,632,565
7/12/201634.3735.0634.2934.681,304,153
7/11/201634.9935.1833.8733.921,395,128
7/8/201633.5934.8433.0534.621,824,984
7/7/201633.7234.3432.9533.511,122,043
7/6/201632.3233.6432.1433.611,408,298
7/5/201633.9033.9032.2032.642,012,460
7/1/201632.3234.3832.2834.251,894,450
6/30/201631.2132.8531.2132.461,652,835
6/29/201632.0432.7231.6132.381,875,542
6/28/201630.9831.8730.6831.662,193,647
6/27/201631.0331.6329.4530.302,788,978
6/24/201630.8832.9030.0931.439,672,341
6/23/201633.5033.9632.5233.502,610,930
6/22/201633.8935.2632.7933.503,401,575
6/21/201637.5037.5234.3234.993,554,861
6/20/201638.2838.4037.2637.401,898,173
6/17/201638.5338.6937.3437.412,931,313
6/16/201637.9038.5137.1538.351,759,857
6/15/201639.3039.4938.1338.172,177,838
6/14/201637.8439.4537.3039.212,160,508
6/13/201639.1339.4237.2838.103,119,310
6/10/201639.4939.6738.2039.602,756,789
6/9/201641.3342.4940.0840.212,769,511
6/8/201640.8042.2940.5041.552,406,858
6/7/201640.6841.3839.5040.582,633,327
6/6/201636.9440.7336.4840.685,709,473
6/3/201636.7736.8334.6336.072,902,386
6/2/201635.4036.8835.4036.812,790,695
6/1/201635.8335.8935.0835.511,694,033
5/31/201636.2136.4035.2335.432,884,602
5/27/201634.9035.6234.3635.611,524,768
5/26/201635.0535.2234.3534.901,772,510
5/25/201635.2835.7034.4735.272,677,238
5/24/201634.5335.4334.2634.902,327,644
5/23/201633.9834.8033.5634.252,114,266
5/20/201632.9834.1332.8834.043,147,681
5/19/201632.2733.4832.0032.842,200,980
5/18/201631.4432.9531.4432.513,186,080
5/17/201629.9332.7229.9031.714,316,296
5/16/201628.1630.1828.1630.032,539,564
5/13/201627.6328.8027.6328.111,561,967
5/12/201628.7028.8227.1727.811,930,599
5/11/201629.5530.2928.4128.492,110,283
5/10/201629.5629.9428.4629.812,350,354
5/9/201627.6629.5127.2529.252,852,716
5/6/201628.0328.5026.5027.652,952,182
5/5/201627.8927.9526.5627.053,572,488
5/4/201629.0329.6527.1927.534,725,046
5/3/201631.8132.2129.7530.004,298,613
5/2/201634.1634.2530.5833.008,115,438
4/29/201633.0433.1531.7432.302,102,030
4/28/201632.4833.5732.0832.402,083,997
4/27/201632.1833.0531.0032.632,620,154
4/26/201634.1734.5031.7732.622,904,975
4/25/201633.9435.1833.7534.181,967,632
4/22/201633.6034.1932.3534.022,329,337
4/21/201633.3534.2233.0033.692,268,169
4/20/201633.7034.2832.9533.351,881,182
4/19/201633.5034.4333.1533.662,381,428
4/18/201633.4233.8632.8533.472,283,163
4/15/201633.6833.9732.9233.523,696,245
4/14/201633.3435.1433.2433.793,750,451
4/13/201632.5633.3131.8233.222,738,070
4/12/201631.0732.3430.4332.242,793,077
4/11/201632.1832.4030.9031.112,360,057
4/8/201632.9033.1031.2931.782,396,396
4/7/201632.7034.0631.8032.263,932,047
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center