ACADIA PHARMACEUTICALS $13.79

down -0.36


21/5/2013 04:21 PM  |  NASDAQ : ACAD  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

ACAD historical data

Date Open High Low Close Volume
5/21/2013 14.25 14.55 13.50 13.79 34439
5/20/2013 13.46 14.75 13.40 14.15 68485
5/17/2013 13.04 13.60 12.99 13.27 37749
5/16/2013 13.17 13.25 12.72 13.01 26746
5/15/2013 13.25 13.65 12.89 13.05 81479
5/14/2013 12.63 13.30 12.60 12.95 28722
5/13/2013 11.93 12.81 11.81 12.70 30855
5/10/2013 11.89 12.18 11.58 12.02 16263
5/9/2013 11.60 12.25 11.60 11.93 17089
5/8/2013 12.10 12.15 11.26 11.65 35867
5/7/2013 12.13 12.25 11.80 12.03 19436
5/6/2013 12.40 12.55 12.03 12.18 12488
5/3/2013 12.49 12.54 12.20 12.35 21343
5/2/2013 12.05 12.65 12.05 12.33 27083
5/1/2013 12.84 12.89 11.86 12.02 37746
4/30/2013 13.15 13.23 12.35 12.89 49651
4/29/2013 13.40 13.92 13.07 13.19 35586
4/26/2013 13.25 13.68 13.21 13.40 21198
4/25/2013 13.44 13.71 13.11 13.37 40482
4/24/2013 13.73 13.80 12.95 13.50 40243
4/23/2013 13.20 13.65 12.88 13.55 54649
4/22/2013 12.19 13.51 11.94 13.15 103793
4/19/2013 12.20 12.30 11.81 12.09 40330
4/18/2013 12.32 12.39 11.97 12.18 26981
4/17/2013 12.26 12.47 11.88 12.32 28020
4/16/2013 12.30 12.65 12.15 12.39 32970
4/15/2013 12.50 12.68 12.02 12.16 43874
4/12/2013 12.74 13.15 11.98 12.54 174495
4/11/2013 11.11 13.92 10.72 13.10 400082
4/10/2013 8.03 8.10 7.83 7.97 12493
4/9/2013 8.05 8.18 7.85 7.93 18423
4/8/2013 7.79 7.98 7.62 7.98 16344
4/5/2013 7.51 7.75 7.50 7.70 9471
4/4/2013 7.55 7.75 7.53 7.69 9148
4/3/2013 7.82 7.87 7.40 7.59 19806
4/2/2013 7.88 8.14 7.68 7.75 19765
4/1/2013 7.93 7.95 7.59 7.90 24747
3/28/2013 8.05 8.19 7.90 7.94 20441
3/27/2013 8.24 8.34 8.02 8.11 18813
3/26/2013 8.44 8.68 8.05 8.23 51232
3/25/2013 7.95 8.55 7.76 8.31 79614
3/22/2013 8.23 8.23 7.50 7.57 63411
3/21/2013 7.13 8.81 7.04 8.24 223057
3/20/2013 6.68 6.78 6.56 6.65 14372
3/19/2013 6.50 6.64 6.27 6.58 30585
3/18/2013 6.29 6.50 6.10 6.18 9867
3/15/2013 6.39 6.46 6.23 6.26 12565
3/14/2013 6.16 6.39 6.10 6.39 13527
3/13/2013 6.28 6.38 6.04 6.09 15374
3/12/2013 6.44 6.47 6.29 6.31 11251
3/11/2013 6.52 6.53 6.40 6.48 8599
3/8/2013 6.60 6.67 6.49 6.53 11868
3/7/2013 6.50 6.63 6.41 6.54 10812
3/6/2013 6.40 6.59 6.27 6.51 14838
3/5/2013 6.44 6.62 6.27 6.37 14820
3/4/2013 6.37 6.50 6.25 6.33 8951
3/1/2013 6.09 6.50 6.02 6.36 24920
2/28/2013 6.05 6.22 6.02 6.07 9533
2/27/2013 5.86 6.15 5.86 6.08 8829
2/26/2013 5.90 5.91 5.72 5.86 9067
2/25/2013 6.13 6.13 5.82 5.87 11051
2/22/2013 6.05 6.15 6.00 6.13 5848
2/21/2013 6.08 6.09 5.85 6.03 10877
2/20/2013 6.24 6.29 6.04 6.09 11733
2/19/2013 6.09 6.32 6.00 6.29 10207
2/15/2013 6.25 6.27 5.99 6.09 10161
2/14/2013 6.02 6.36 5.95 6.27 14601
2/13/2013 6.09 6.09 5.97 6.06 11047
2/12/2013 6.02 6.08 5.97 6.05 8628
2/11/2013 5.93 6.07 5.87 6.05 11881
2/8/2013 6.00 6.04 5.77 6.00 11604
2/7/2013 6.15 6.15 5.87 5.99 12089
2/6/2013 6.28 6.35 5.99 6.13 16584
2/5/2013 6.13 6.35 6.13 6.28 14034
2/4/2013 6.01 6.26 5.91 6.13 22553
2/1/2013 6.10 6.15 5.86 6.02 16121
1/31/2013 6.17 6.23 5.89 6.03 23763
1/30/2013 6.28 6.38 6.08 6.15 31226
1/29/2013 6.75 6.84 6.17 6.28 32491
1/28/2013 6.50 6.88 6.23 6.66 75636
1/25/2013 6.00 6.25 5.85 6.19 34031
1/24/2013 5.94 5.95 5.60 5.90 23122
1/23/2013 6.00 6.19 5.72 5.87 52543
1/22/2013 5.23 5.74 5.16 5.67 22999
1/18/2013 5.36 5.41 5.13 5.22 10575
1/17/2013 5.48 5.48 5.25 5.38 15341
1/16/2013 5.76 5.95 5.33 5.39 28898
1/15/2013 5.56 6.00 5.52 5.81 40344
1/14/2013 5.04 5.70 5.00 5.61 54921
1/11/2013 5.00 5.05 4.93 5.01 8676
1/10/2013 4.99 5.02 4.88 4.98 8029
1/9/2013 4.96 5.01 4.85 4.95 6650
1/8/2013 4.82 4.93 4.82 4.92 7073
1/7/2013 4.89 5.09 4.82 4.87 13454
1/4/2013 4.79 5.00 4.68 4.95 15843
1/3/2013 4.66 4.80 4.60 4.75 8519
1/2/2013 4.78 4.82 4.65 4.73 8217
12/31/2012 4.47 4.68 4.45 4.65 12908
12/28/2012 4.46 4.62 4.44 4.51 9611
12/27/2012 4.57 4.63 4.39 4.54 10199
Marketplace
Trading Center