$26.15 -0.49 (%) Acadia Pharmaceuticals Inc - NASDAQ

Sep. 22, 2014 | 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
9/22/201426.4226.5425.6126.151,028,655
9/19/201427.7227.7526.3626.641,948,911
9/18/201427.5627.6926.9227.57828,959
9/17/201427.0927.7827.0927.45984,566
9/16/201426.7527.2126.4227.041,034,969
9/15/201428.5228.7226.1626.792,215,977
9/12/201429.1629.3128.1028.243,598,639
9/11/201427.1527.5927.0427.47826,212
9/10/201427.0727.5526.8927.31976,608
9/9/201427.9027.9026.8526.981,040,898
9/8/201426.9728.4826.9227.932,149,861
9/5/201426.7427.1826.2226.961,217,720
9/4/201427.0027.2826.6426.691,392,528
9/3/201426.7227.6726.5026.902,482,463
9/2/201426.7627.1225.2026.615,953,826
8/29/201423.6124.1423.5823.98636,507
8/28/201423.4124.0223.3323.61560,211
8/27/201423.8924.2023.4723.58683,446
8/26/201423.2024.4023.1323.811,161,602
8/25/201422.5323.2422.1623.15805,301
8/22/201422.0322.2821.8422.17582,731
8/21/201422.6922.8021.9222.02778,194
8/20/201422.4322.8422.2622.69787,497
8/19/201422.5222.7622.1222.57597,982
8/18/201422.9823.1522.3322.43832,944
8/15/201423.1623.2422.1522.59974,585
8/14/201422.4722.9422.2722.90728,124
8/13/201421.5222.5021.4322.371,108,742
8/12/201421.3121.6221.0921.41650,928
8/11/201421.3921.9321.0221.41709,590
8/8/201420.8021.2220.4621.17880,321
8/7/201421.4221.6220.8420.941,027,643
8/6/201420.2821.4019.9021.341,259,049
8/5/201420.4420.9920.0020.77850,357
8/4/201420.7420.8819.6720.701,379,296
8/1/201420.3220.8219.8020.621,054,982
7/31/201420.7921.2320.1320.27908,922
7/30/201421.1321.4920.8421.21808,836
7/29/201420.0220.9820.0220.74563,656
7/28/201420.6220.6220.0220.26652,081
7/25/201420.6820.9120.3320.62653,913
7/24/201420.7721.3020.3720.831,088,313
7/23/201420.3420.8720.3420.731,079,604
7/22/201420.4720.6320.0020.16769,108
7/21/201420.1320.5519.8120.31691,016
7/18/201419.3920.3519.2820.25979,891
7/17/201419.9720.3719.2119.401,445,157
7/16/201420.9120.9119.9020.251,537,251
7/15/201422.1522.3020.7320.771,247,865
7/14/201422.6222.6321.9722.09826,986
7/11/201421.4522.4321.2722.30843,061
7/10/201420.9621.7820.7521.44910,810
7/9/201421.5822.0321.2021.78939,492
7/8/201423.3223.3221.3421.562,732,164
7/7/201423.6324.7223.3223.421,722,726
7/3/201423.5723.8923.1623.64486,823
7/2/201423.3623.8723.2223.49687,167
7/1/201422.6623.5022.6423.421,174,584
6/30/201422.4123.0122.2022.591,800,574
6/27/201422.6523.0021.9022.411,436,856
6/26/201423.1323.1322.6122.81686,471
6/25/201422.7123.1722.3423.041,020,462
6/24/201423.0023.6022.6922.821,367,423
6/23/201423.0923.3622.8722.97671,249
6/20/201423.2423.3022.7023.061,340,174
6/19/201423.7523.9122.8023.161,373,342
6/18/201423.1923.7022.8523.67649,948
6/17/201423.0223.5722.8023.22771,892
6/16/201422.9523.2622.6523.041,023,483
6/13/201423.1623.4622.5723.05820,150
6/12/201423.0423.8922.4023.031,115,577
6/11/201422.7323.3822.5322.801,106,868
6/10/201422.7723.1922.3323.101,025,113
6/9/201421.9923.3821.8022.931,388,351
6/6/201421.7822.1821.4721.99808,322
6/5/201421.1922.2221.1521.701,266,591
6/4/201420.0521.3219.7221.201,083,016
6/3/201420.2520.3619.6620.16907,926
6/2/201420.6420.7219.6820.45857,213
5/30/201421.3321.4520.2820.65995,513
5/29/201421.0721.5021.0321.25735,006
5/28/201420.7821.2620.5420.921,338,806
5/27/201420.0620.9020.0020.701,109,220
5/23/201419.5819.9819.4719.80685,179
5/22/201419.2720.0019.1519.571,193,776
5/21/201419.1219.4718.9619.221,056,901
5/20/201419.1319.4918.8719.041,244,578
5/19/201418.9919.4518.9319.21966,073
5/16/201419.6819.6818.4919.051,868,855
5/15/201419.8520.2218.8519.702,020,721
5/14/201418.7519.5618.4518.871,131,635
5/13/201419.2819.5118.8118.841,378,147
5/12/201418.5719.5918.5719.421,195,266
5/9/201418.1018.5517.7218.521,251,514
5/8/201418.5119.9917.9418.062,239,376
5/7/201418.9319.1417.1518.513,517,175
5/6/201420.0020.2919.0419.161,273,431
5/5/201419.3220.4418.8620.211,773,128
5/2/201420.2120.2719.3219.591,676,107
5/1/201420.0120.6719.5620.121,613,510
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center