ACAD - ACADIA Pharmaceuticals Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201946.1646.6544.6845.0145.011,867,465
Dec 10, 201947.8948.7546.0546.2646.261,840,400
Dec 09, 201951.1351.4047.8847.9347.931,713,100
Dec 06, 201950.5152.4950.5051.4051.401,876,900
Dec 05, 201952.9853.7049.9050.4850.487,432,700
Dec 04, 201945.0745.4842.8144.2844.281,954,300
Dec 03, 201945.6746.5244.8944.9444.941,385,400
Dec 02, 201945.5546.2444.3045.7845.781,583,600
Nov 29, 201947.0347.4144.6745.2945.29869,100
Nov 27, 201947.7647.7746.9547.0047.00903,600
Nov 26, 201947.8548.1846.8447.4047.401,607,100
Nov 25, 201947.8248.2747.2547.7647.761,139,200
Nov 22, 201947.7848.2146.8447.0847.08646,200
Nov 21, 201945.4647.9345.2847.5347.531,264,800
Nov 20, 201946.4147.1445.5046.1946.191,776,200
Nov 19, 201945.2547.4545.1046.8146.811,251,700
Nov 18, 201946.0646.2544.1645.0745.071,255,300
Nov 15, 201945.8747.0545.7746.1046.101,343,600
Nov 14, 201946.4446.7244.3345.4745.471,459,800
Nov 13, 201946.0447.3045.9046.4146.41765,000
Nov 12, 201945.5347.7945.5046.3346.332,045,500
Nov 11, 201942.7545.8742.3945.2445.242,605,600
Nov 08, 201941.0543.0140.6842.6142.611,014,200
Nov 07, 201940.9041.9340.8341.2041.20604,000
Nov 06, 201941.7441.8540.5440.9940.99969,200
Nov 05, 201942.7042.7041.4341.6241.62886,800
Nov 04, 201943.1643.4742.2742.4542.451,045,100
Nov 01, 201942.8743.3842.0743.0043.001,461,900
Oct 31, 201942.7943.9439.7542.4142.412,062,200
Oct 30, 201942.3143.1241.5443.0543.051,461,300
Oct 29, 201942.2042.8741.6442.2642.26958,300
Oct 28, 201941.1742.5541.0042.1542.15966,900
Oct 25, 201941.0742.0540.6141.5841.58951,700
Oct 24, 201941.7141.7140.5341.1341.131,036,900
Oct 23, 201942.5442.8041.6041.8141.81784,600
Oct 22, 201943.1844.1042.2742.5142.511,249,000
Oct 21, 201940.6743.4540.0243.2443.242,631,200
Oct 18, 201939.7440.3439.3839.9539.953,054,500
Oct 17, 201940.2340.4939.7939.9839.981,281,000
Oct 16, 201939.6540.4939.5039.9039.901,248,300
Oct 15, 201939.5740.7939.5640.1640.161,240,400
Oct 14, 201940.2140.4839.3439.4839.48911,600
Oct 11, 201940.6640.8340.1240.5240.521,387,500
Oct 10, 201939.9340.8039.7340.4840.481,735,000
Oct 09, 201939.1140.3739.1139.8839.881,588,600
Oct 08, 201938.2139.5837.3739.0739.071,657,100
Oct 07, 201937.7938.8637.6738.7038.701,105,300
Oct 04, 201938.4439.1737.0238.1638.161,474,400
Oct 03, 201937.2138.5337.0438.3038.301,766,100
Oct 02, 201935.9937.6935.3537.4037.402,441,900
Oct 01, 201938.0039.0036.0936.2136.212,408,900
Sep 30, 201936.6937.0735.8335.9935.991,392,900
Sep 27, 201937.5638.5536.0236.7836.781,332,300
Sep 26, 201939.0639.5237.0037.4837.481,241,000
Sep 25, 201939.2340.7138.8039.2139.211,939,800
Sep 24, 201941.5741.7638.0038.6738.672,696,700
Sep 23, 201942.2043.3441.4841.6141.612,650,900
Sep 20, 201941.6142.0740.6040.7440.744,138,300
Sep 19, 201941.9842.3340.5341.6841.681,963,500
Sep 18, 201940.6542.5840.0342.1642.166,077,700
Sep 17, 201944.0044.6441.1342.6042.603,334,900
Sep 16, 201940.2044.8540.0044.0144.014,422,900
Sep 13, 201940.1241.2439.6040.4540.452,963,000
Sep 12, 201941.1741.5539.0539.1439.142,450,100
Sep 11, 201941.2941.9540.0741.3941.393,384,400
Sep 10, 201939.0541.9538.0641.2241.227,565,100
Sep 09, 201941.7543.9836.6238.8538.8522,620,300
Sep 06, 201924.6024.7723.7723.8023.801,044,500
Sep 05, 201925.1325.2624.2624.5224.521,068,200
Sep 04, 201925.5825.8024.2124.8424.841,659,900
Sep 03, 201927.3227.3225.0525.2625.261,751,400
Aug 30, 201928.6628.7827.4327.6627.66864,500
Aug 29, 201928.1028.5127.5528.4428.44720,400
Aug 28, 201927.6528.3927.5227.9727.97541,800
Aug 27, 201928.4228.9727.5127.7627.76773,000
Aug 26, 201928.3228.4227.3227.8227.82835,600
Aug 23, 201929.3129.6227.9028.0528.05891,100
Aug 22, 201929.9729.9729.0529.2129.21812,800
Aug 21, 201929.6330.0329.1429.8329.83695,300
Aug 20, 201929.3229.6728.9829.2829.28601,500
Aug 19, 201929.6729.8729.1129.2429.24699,000
Aug 16, 201929.3229.8629.2229.6129.611,037,800
Aug 15, 201929.2629.7428.6629.0229.02965,600
Aug 14, 201929.0429.6328.5129.1229.121,016,700
Aug 13, 201929.5430.2129.0529.4529.451,234,200
Aug 12, 201929.6730.3629.4329.7229.721,665,900
Aug 09, 201929.3730.3829.1029.8729.871,686,600
Aug 08, 201929.2129.6529.0129.3829.381,602,000
Aug 07, 201928.4729.4028.1329.0129.011,640,500
Aug 06, 201928.9029.0828.1228.8628.861,427,900
Aug 05, 201928.1029.0827.8728.5928.591,671,900
Aug 02, 201928.6329.2528.0728.7328.731,719,000
Aug 01, 201926.0929.3225.5028.6728.676,181,500
Jul 31, 201925.2325.7924.5624.5824.581,760,400
Jul 30, 201923.9925.0323.8625.0025.001,146,700
Jul 29, 201923.4524.1323.1324.0724.071,029,300
Jul 26, 201922.8823.5022.7823.3423.34946,100
Jul 25, 201923.0023.0922.3322.7022.701,248,700
Jul 24, 201922.1623.7521.9123.0123.011,869,900
Jul 23, 201922.5023.2021.5622.2222.228,759,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...