$38.12 +0.09 (%) Acadia Pharmaceuticals Inc - NASDAQ

Apr. 20, 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
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
2/10/201532.4933.6532.2033.471,043,861
2/9/201532.0632.7431.9432.12847,706
2/6/201533.0133.6132.1832.481,217,820
2/5/201531.5432.5331.1432.511,042,678
2/4/201531.5131.7430.3231.361,497,726
2/3/201531.2031.7930.2631.761,527,630
2/2/201531.4731.8530.4031.111,312,352
1/30/201530.8831.7330.3630.431,130,092
1/29/201531.4231.5130.2631.051,244,234
1/28/201532.6732.6930.8431.222,472,505
1/27/201531.6232.1731.6131.701,647,464
1/26/201531.9232.6231.6332.281,581,115
1/23/201532.4632.4631.3131.881,445,593
1/22/201532.7132.7331.4032.57932,159
1/21/201532.8533.2131.8532.471,116,877
1/20/201532.8333.2331.3333.111,393,980
1/16/201532.0732.9031.5032.681,038,115
1/15/201533.8934.1432.1632.171,744,656
1/14/201533.9534.3633.5833.761,354,072
1/13/201534.7635.0133.9534.462,353,114
1/12/201533.5534.6433.5534.251,699,274
1/9/201532.5033.7331.8633.371,601,742
1/8/201532.4132.6232.0132.501,054,185
1/7/201531.3432.1631.2032.161,572,431
1/6/201531.3231.4930.8430.981,541,290
1/5/201531.0231.5930.5831.101,016,760
1/2/201532.1732.7531.1031.151,261,212
12/31/201431.7832.7031.6931.75848,813
12/30/201431.8132.2431.5731.69686,550
12/29/201431.7032.1831.6131.96623,970
12/26/201431.2332.0531.1231.73627,891
12/24/201430.1531.5030.0130.95675,954
12/23/201432.3232.5429.4130.172,104,973
12/22/201432.8532.8931.7732.241,283,706
12/19/201432.8633.4932.5432.982,097,764
12/18/201432.0733.0231.7532.851,341,927
12/17/201430.0731.5629.8131.501,153,546
12/16/201429.0030.9729.0030.021,224,491
12/15/201432.8632.8630.2530.342,247,073
12/12/201432.1233.1132.0032.531,093,507
12/11/201432.6433.3432.4632.631,202,900
12/10/201432.7833.4332.1532.301,407,017
12/9/201431.8433.1031.4032.781,707,771
12/8/201431.2232.7231.2232.192,110,220
12/5/201430.4731.1630.3331.161,170,001
12/4/201430.3530.6330.0230.46852,268
12/3/201430.1730.5729.5830.41940,133
12/2/201429.1830.4529.1830.111,529,580
12/1/201429.7529.7528.6028.681,307,577
11/28/201430.1630.8729.5729.87837,548
11/26/201429.6630.2029.3129.951,124,904
11/25/201429.6429.8029.0729.53842,128
11/24/201428.7029.7328.6829.531,390,020
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center