$41.98 +0.41 (%) Acadia Pharmaceuticals Inc - NASDAQ

Jul. 7, 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
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
4/14/201537.5038.0036.5236.811,269,396
4/13/201537.4338.4337.0537.461,684,560
4/10/201535.3937.9334.7237.533,398,819
4/9/201534.0935.3734.0035.112,045,082
4/8/201532.9034.3532.8134.171,641,893
4/7/201532.0433.6032.0432.841,428,447
4/6/201531.0032.5531.0031.961,329,032
4/2/201531.8732.1831.3731.491,233,686
4/1/201532.5332.6831.1632.041,727,103
3/31/201532.8533.4032.5032.591,512,321
3/30/201532.0633.3832.0133.352,483,289
3/27/201530.4132.1230.4131.962,174,153
3/26/201530.5231.2429.4530.373,248,179
3/25/201533.8234.0030.2731.204,134,338
3/24/201533.9734.5033.3033.651,387,084
3/23/201534.0934.2933.2933.991,570,492
3/20/201535.2435.7533.9534.452,359,952
3/19/201534.4335.4534.0834.992,196,661
3/18/201533.8134.6433.4734.461,869,529
3/17/201534.7135.4734.0134.311,985,654
3/16/201534.0035.2032.8035.185,047,107
3/13/201534.6935.6634.0034.453,720,306
3/12/201534.6036.7333.3334.8215,279,977
3/11/201545.7545.8642.2944.768,625,257
3/10/201538.6646.4838.3545.888,234,475
3/9/201539.0639.3038.2038.931,204,515
3/6/201539.0039.7038.8238.941,322,693
3/5/201538.3340.2538.3139.261,910,371
3/4/201537.8838.2737.2638.141,167,618
3/3/201538.2238.5437.9438.14861,565
3/2/201538.2538.5037.8238.231,645,986
2/27/201536.8738.4836.8737.971,406,171
2/26/201537.4838.0036.7337.781,042,584
2/25/201537.3737.8836.8037.401,056,382
2/24/201538.2938.4336.6437.441,518,779
2/23/201537.5038.3437.2837.621,498,199
2/20/201536.9037.9736.8037.451,217,348
2/19/201535.6737.2135.6736.801,511,099
2/18/201535.0035.7834.6735.721,434,253
2/17/201534.2035.3934.1435.031,650,181
2/13/201533.9834.2433.3234.21774,739
2/12/201533.5933.9333.0533.84836,531
2/11/201533.5534.3233.0033.33850,693
  • 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!