Acadia Pharmaceuticals Inc $20.96

up +0.22


30/7/2014 10:50 AM  |  NASDAQ : ACAD  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACAD historical data

Date Open High Low Close Volume
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
4/30/201419.9120.1719.2420.131,217,390
4/29/201419.1520.1118.9819.911,613,393
4/28/201419.4919.8618.1919.152,207,291
4/25/201420.2220.4919.2619.322,673,357
4/24/201420.3521.0419.2020.552,293,188
4/23/201420.9721.1219.9020.142,383,447
4/22/201420.0921.6920.0921.052,067,874
4/21/201419.4220.1119.2519.922,129,101
4/17/201419.1119.9718.3919.442,154,396
4/16/201418.5319.4018.4019.282,670,881
4/15/201417.8718.3615.6418.366,314,142
4/14/201419.2219.7116.9517.823,941,324
4/11/201419.5620.0518.5019.042,667,542
4/10/201422.0022.1419.7020.042,744,328
4/9/201421.0122.2220.8721.951,570,586
4/8/201420.7521.3620.1020.991,823,468
4/7/201421.1121.9820.0720.692,894,990
4/4/201422.9223.4321.0521.353,638,692
4/3/201424.3824.4222.3923.062,410,436
4/2/201425.3025.4923.8124.381,483,458
4/1/201424.2225.5024.2025.101,931,697
3/31/201422.8324.4522.5224.333,705,486
3/28/201422.9923.6922.2322.651,963,613
3/27/201422.8423.3721.8423.011,977,377
3/26/201423.9724.3322.8022.902,257,624
3/25/201424.4124.6722.8023.812,601,834
3/24/201426.0526.4723.7124.243,585,166
3/21/201428.0528.2525.6026.013,368,373
3/20/201428.1028.3627.5827.851,182,493
3/19/201428.7628.9327.9228.401,157,058
3/18/201427.7828.9527.5528.672,004,278
3/17/201427.0328.1827.0327.641,676,011
3/14/201426.7527.2125.8626.881,339,723
3/13/201428.7829.3926.0126.783,132,768
3/12/201427.4728.7427.3528.542,206,340
3/11/201428.4428.7427.1827.531,745,208
3/10/201427.7228.5027.3528.241,622,275
3/7/201427.8428.3226.7127.202,962,822
Trading Center