Mail

ACAD - ACADIA Pharmaceuticals Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 11, 2019	46.16	46.65	44.68	45.01	45.01	1,867,465
Dec 10, 2019	47.89	48.75	46.05	46.26	46.26	1,840,400
Dec 09, 2019	51.13	51.40	47.88	47.93	47.93	1,713,100
Dec 06, 2019	50.51	52.49	50.50	51.40	51.40	1,876,900
Dec 05, 2019	52.98	53.70	49.90	50.48	50.48	7,432,700
Dec 04, 2019	45.07	45.48	42.81	44.28	44.28	1,954,300
Dec 03, 2019	45.67	46.52	44.89	44.94	44.94	1,385,400
Dec 02, 2019	45.55	46.24	44.30	45.78	45.78	1,583,600
Nov 29, 2019	47.03	47.41	44.67	45.29	45.29	869,100
Nov 27, 2019	47.76	47.77	46.95	47.00	47.00	903,600
Nov 26, 2019	47.85	48.18	46.84	47.40	47.40	1,607,100
Nov 25, 2019	47.82	48.27	47.25	47.76	47.76	1,139,200
Nov 22, 2019	47.78	48.21	46.84	47.08	47.08	646,200
Nov 21, 2019	45.46	47.93	45.28	47.53	47.53	1,264,800
Nov 20, 2019	46.41	47.14	45.50	46.19	46.19	1,776,200
Nov 19, 2019	45.25	47.45	45.10	46.81	46.81	1,251,700
Nov 18, 2019	46.06	46.25	44.16	45.07	45.07	1,255,300
Nov 15, 2019	45.87	47.05	45.77	46.10	46.10	1,343,600
Nov 14, 2019	46.44	46.72	44.33	45.47	45.47	1,459,800
Nov 13, 2019	46.04	47.30	45.90	46.41	46.41	765,000
Nov 12, 2019	45.53	47.79	45.50	46.33	46.33	2,045,500
Nov 11, 2019	42.75	45.87	42.39	45.24	45.24	2,605,600
Nov 08, 2019	41.05	43.01	40.68	42.61	42.61	1,014,200
Nov 07, 2019	40.90	41.93	40.83	41.20	41.20	604,000
Nov 06, 2019	41.74	41.85	40.54	40.99	40.99	969,200
Nov 05, 2019	42.70	42.70	41.43	41.62	41.62	886,800
Nov 04, 2019	43.16	43.47	42.27	42.45	42.45	1,045,100
Nov 01, 2019	42.87	43.38	42.07	43.00	43.00	1,461,900
Oct 31, 2019	42.79	43.94	39.75	42.41	42.41	2,062,200
Oct 30, 2019	42.31	43.12	41.54	43.05	43.05	1,461,300
Oct 29, 2019	42.20	42.87	41.64	42.26	42.26	958,300
Oct 28, 2019	41.17	42.55	41.00	42.15	42.15	966,900
Oct 25, 2019	41.07	42.05	40.61	41.58	41.58	951,700
Oct 24, 2019	41.71	41.71	40.53	41.13	41.13	1,036,900
Oct 23, 2019	42.54	42.80	41.60	41.81	41.81	784,600
Oct 22, 2019	43.18	44.10	42.27	42.51	42.51	1,249,000
Oct 21, 2019	40.67	43.45	40.02	43.24	43.24	2,631,200
Oct 18, 2019	39.74	40.34	39.38	39.95	39.95	3,054,500
Oct 17, 2019	40.23	40.49	39.79	39.98	39.98	1,281,000
Oct 16, 2019	39.65	40.49	39.50	39.90	39.90	1,248,300
Oct 15, 2019	39.57	40.79	39.56	40.16	40.16	1,240,400
Oct 14, 2019	40.21	40.48	39.34	39.48	39.48	911,600
Oct 11, 2019	40.66	40.83	40.12	40.52	40.52	1,387,500
Oct 10, 2019	39.93	40.80	39.73	40.48	40.48	1,735,000
Oct 09, 2019	39.11	40.37	39.11	39.88	39.88	1,588,600
Oct 08, 2019	38.21	39.58	37.37	39.07	39.07	1,657,100
Oct 07, 2019	37.79	38.86	37.67	38.70	38.70	1,105,300
Oct 04, 2019	38.44	39.17	37.02	38.16	38.16	1,474,400
Oct 03, 2019	37.21	38.53	37.04	38.30	38.30	1,766,100
Oct 02, 2019	35.99	37.69	35.35	37.40	37.40	2,441,900
Oct 01, 2019	38.00	39.00	36.09	36.21	36.21	2,408,900
Sep 30, 2019	36.69	37.07	35.83	35.99	35.99	1,392,900
Sep 27, 2019	37.56	38.55	36.02	36.78	36.78	1,332,300
Sep 26, 2019	39.06	39.52	37.00	37.48	37.48	1,241,000
Sep 25, 2019	39.23	40.71	38.80	39.21	39.21	1,939,800
Sep 24, 2019	41.57	41.76	38.00	38.67	38.67	2,696,700
Sep 23, 2019	42.20	43.34	41.48	41.61	41.61	2,650,900
Sep 20, 2019	41.61	42.07	40.60	40.74	40.74	4,138,300
Sep 19, 2019	41.98	42.33	40.53	41.68	41.68	1,963,500
Sep 18, 2019	40.65	42.58	40.03	42.16	42.16	6,077,700
Sep 17, 2019	44.00	44.64	41.13	42.60	42.60	3,334,900
Sep 16, 2019	40.20	44.85	40.00	44.01	44.01	4,422,900
Sep 13, 2019	40.12	41.24	39.60	40.45	40.45	2,963,000
Sep 12, 2019	41.17	41.55	39.05	39.14	39.14	2,450,100
Sep 11, 2019	41.29	41.95	40.07	41.39	41.39	3,384,400
Sep 10, 2019	39.05	41.95	38.06	41.22	41.22	7,565,100
Sep 09, 2019	41.75	43.98	36.62	38.85	38.85	22,620,300
Sep 06, 2019	24.60	24.77	23.77	23.80	23.80	1,044,500
Sep 05, 2019	25.13	25.26	24.26	24.52	24.52	1,068,200
Sep 04, 2019	25.58	25.80	24.21	24.84	24.84	1,659,900
Sep 03, 2019	27.32	27.32	25.05	25.26	25.26	1,751,400
Aug 30, 2019	28.66	28.78	27.43	27.66	27.66	864,500
Aug 29, 2019	28.10	28.51	27.55	28.44	28.44	720,400
Aug 28, 2019	27.65	28.39	27.52	27.97	27.97	541,800
Aug 27, 2019	28.42	28.97	27.51	27.76	27.76	773,000
Aug 26, 2019	28.32	28.42	27.32	27.82	27.82	835,600
Aug 23, 2019	29.31	29.62	27.90	28.05	28.05	891,100
Aug 22, 2019	29.97	29.97	29.05	29.21	29.21	812,800
Aug 21, 2019	29.63	30.03	29.14	29.83	29.83	695,300
Aug 20, 2019	29.32	29.67	28.98	29.28	29.28	601,500
Aug 19, 2019	29.67	29.87	29.11	29.24	29.24	699,000
Aug 16, 2019	29.32	29.86	29.22	29.61	29.61	1,037,800
Aug 15, 2019	29.26	29.74	28.66	29.02	29.02	965,600
Aug 14, 2019	29.04	29.63	28.51	29.12	29.12	1,016,700
Aug 13, 2019	29.54	30.21	29.05	29.45	29.45	1,234,200
Aug 12, 2019	29.67	30.36	29.43	29.72	29.72	1,665,900
Aug 09, 2019	29.37	30.38	29.10	29.87	29.87	1,686,600
Aug 08, 2019	29.21	29.65	29.01	29.38	29.38	1,602,000
Aug 07, 2019	28.47	29.40	28.13	29.01	29.01	1,640,500
Aug 06, 2019	28.90	29.08	28.12	28.86	28.86	1,427,900
Aug 05, 2019	28.10	29.08	27.87	28.59	28.59	1,671,900
Aug 02, 2019	28.63	29.25	28.07	28.73	28.73	1,719,000
Aug 01, 2019	26.09	29.32	25.50	28.67	28.67	6,181,500
Jul 31, 2019	25.23	25.79	24.56	24.58	24.58	1,760,400
Jul 30, 2019	23.99	25.03	23.86	25.00	25.00	1,146,700
Jul 29, 2019	23.45	24.13	23.13	24.07	24.07	1,029,300
Jul 26, 2019	22.88	23.50	22.78	23.34	23.34	946,100
Jul 25, 2019	23.00	23.09	22.33	22.70	22.70	1,248,700
Jul 24, 2019	22.16	23.75	21.91	23.01	23.01	1,869,900
Jul 23, 2019	22.50	23.20	21.56	22.22	22.22	8,759,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...