$33.13 +0.73 (%) Acadia Pharmaceuticals Inc - NASDAQ

Apr. 29, 2016 | 09:45 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACAD historical data

Date Open High Low Close Volume
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
4/6/201630.3932.8930.0432.864,933,228
4/5/201629.9531.2729.5429.903,196,449
4/4/201629.5531.7929.0130.067,362,553
4/1/201627.8729.0327.4628.665,932,917
3/31/201625.9728.5025.5327.968,444,036
3/30/201628.5728.8525.3326.0118,298,609
3/29/201623.8123.8123.8123.811,200,030
3/28/201624.4825.4923.5523.8114,038,786
3/24/201620.2821.0419.3220.312,319,031
3/23/201622.6123.3020.0320.254,008,521
3/22/201621.2322.8621.2022.643,147,496
3/21/201619.7321.8019.6821.532,925,808
3/18/201619.5719.8818.9919.793,040,513
3/17/201619.2319.8518.4019.531,974,878
3/16/201619.5020.0718.9019.391,664,292
3/15/201620.1420.6919.4519.651,644,446
3/14/201620.1820.5319.8020.321,951,119
3/11/201619.4820.2219.1320.191,742,549
3/10/201619.6120.0618.6019.261,573,677
3/9/201619.7919.8718.6519.352,007,855
3/8/201621.5321.9919.5519.601,968,885
3/7/201621.0422.2720.6021.762,117,320
3/4/201621.5322.0920.5621.202,232,291
3/3/201620.4821.4620.0221.462,467,156
3/2/201619.2121.1418.8520.362,502,146
3/1/201617.5019.1817.0219.152,733,378
2/29/201618.7119.2417.2517.262,207,154
2/26/201618.7218.9618.2218.731,733,923
2/25/201619.1419.7618.1418.481,743,804
2/24/201618.9319.1517.6019.121,884,246
2/23/201619.9220.9319.1719.191,485,950
2/22/201620.3520.5019.6120.121,744,684
2/19/201619.1319.8718.6419.761,735,921
2/18/201620.8121.0419.1519.222,022,841
2/17/201618.9320.6518.6920.622,606,366
2/16/201618.7019.1518.2518.822,058,219
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center