$31.05 0.00 (%) Acadia Pharmaceuticals Inc - NASDAQ

Jan. 29, 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
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
11/21/201428.7729.5528.2328.432,205,700
11/20/201427.2828.2527.2427.74854,035
11/19/201427.6427.8727.3027.33619,172
11/18/201427.2028.4027.1127.79847,350
11/17/201427.0427.7926.7727.08603,017
11/14/201427.9027.9026.7027.141,032,737
11/13/201427.0028.3027.0027.901,650,481
11/12/201427.3827.4727.0027.271,367,940
11/11/201426.5728.1926.5727.501,555,283
11/10/201427.6028.4827.4028.211,117,694
11/7/201427.8727.9927.0327.69984,771
11/6/201427.3627.9627.2827.94551,840
11/5/201428.0528.0527.0527.19871,472
11/4/201427.6728.0627.3727.66877,791
11/3/201427.6828.1227.3227.901,192,815
10/31/201428.7528.9527.6827.701,286,828
10/30/201427.5128.6427.4228.051,285,033
10/29/201427.8928.0827.2927.63884,350
10/28/201427.2928.0327.2327.891,041,403
10/27/201426.6527.3226.3527.04741,631
10/24/201426.2326.9526.0626.921,007,772
10/23/201426.2526.5925.9026.25785,292
10/22/201426.8227.1425.8725.921,035,421
10/21/201426.8826.9926.1926.77929,693
10/20/201425.9326.8325.8426.58893,272
10/17/201425.9526.8725.7026.061,592,142
10/16/201425.3525.7724.0425.291,555,804
10/15/201422.3425.2222.2525.112,055,018
10/14/201423.3123.9022.5422.881,708,147
10/13/201423.5724.0922.0422.981,360,576
10/10/201423.8224.6923.1723.40951,429
10/9/201425.2425.4223.8124.161,152,919
10/8/201423.9325.5823.8125.251,660,324
10/7/201424.6224.7323.7623.981,172,848
10/6/201425.4925.6824.5124.88731,116
10/3/201425.5225.9325.0225.47999,428
10/2/201424.4225.3724.0525.151,171,736
10/1/201424.7224.7624.0124.461,253,564
9/30/201425.7125.7824.4624.761,344,219
9/29/201425.2926.2125.1425.671,001,033
9/26/201425.9626.1625.6925.89754,235
9/25/201426.7126.9925.5625.711,312,442
9/24/201426.1027.2026.1026.83812,425
9/23/201425.9426.5825.7526.00845,965
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center