ACAD - ACADIA Pharmaceuticals Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201727.8328.2827.6828.2528.25581,300
Nov 21, 201727.8827.9227.3627.8927.89752,800
Nov 20, 201727.7528.4027.3027.7027.701,590,600
Nov 17, 201727.6527.9326.8027.8627.861,712,100
Nov 16, 201727.1127.7826.8527.6427.641,582,400
Nov 15, 201727.0027.4626.0126.8426.842,091,900
Nov 14, 201727.3027.6526.7227.0027.001,841,900
Nov 13, 201728.4928.5026.9127.3127.312,538,000
Nov 10, 201729.2029.8828.5528.6028.601,805,600
Nov 09, 201729.4530.0129.0029.1629.162,096,300
Nov 08, 201733.5233.5228.9929.4129.416,030,300
Nov 07, 201732.6032.9731.9332.4632.462,389,600
Nov 06, 201735.2635.4932.1532.5532.553,351,500
Nov 03, 201735.2138.0035.0735.8535.852,652,600
Nov 02, 201734.4735.7234.0035.1135.111,368,200
Nov 01, 201735.0635.2034.0834.3634.36686,000
Oct 31, 201735.2435.5334.8134.8334.83727,200
Oct 30, 201734.8235.8734.8235.1835.18592,900
Oct 27, 201734.5335.4334.0035.0435.041,227,000
Oct 26, 201734.5235.0933.8834.6534.65991,400
Oct 25, 201735.6535.8534.3534.8934.89996,900
Oct 24, 201735.8236.1335.2535.6435.641,000,400
Oct 23, 201736.4936.8835.7735.7835.78969,300
Oct 20, 201735.8536.5435.3336.3236.321,331,700
Oct 19, 201736.0736.0834.8535.8335.831,771,000
Oct 18, 201737.1537.7836.2036.7336.731,364,600
Oct 17, 201736.0637.2336.0436.9936.991,239,000
Oct 16, 201735.6036.7835.4436.1036.101,068,900
Oct 13, 201735.8236.1835.1035.4035.401,368,600
Oct 12, 201735.3836.0635.2835.5035.501,375,700
Oct 11, 201736.7336.9035.6535.7635.761,638,900
Oct 10, 201737.6437.9936.6636.9136.911,070,000
Oct 09, 201738.5438.7937.3137.5937.591,193,200
Oct 06, 201738.1339.0137.0138.5438.542,006,800
Oct 05, 201740.6041.2037.8238.3038.303,936,900
Oct 04, 201738.7439.3538.4939.1439.141,843,400
Oct 03, 201738.5939.0038.2138.8638.861,467,700
Oct 02, 201737.5038.6437.4538.4338.431,321,700
Sep 29, 201738.4438.5436.5037.6737.671,946,200
Sep 28, 201738.0038.4237.6638.3738.37796,300
Sep 27, 201737.6338.2637.3937.9037.901,044,400
Sep 26, 201737.6737.9837.1137.4337.43805,300
Sep 25, 201737.4138.0037.1437.6737.671,002,100
Sep 22, 201737.6637.8937.3037.5937.59867,100
Sep 21, 201736.7838.0336.5437.6337.631,202,700
Sep 20, 201736.6737.3336.4136.8536.85775,100
Sep 19, 201737.1737.1836.4536.5536.55836,800
Sep 18, 201736.7937.2036.4936.9836.981,226,100
Sep 15, 201736.2937.0035.8036.8336.832,352,600
Sep 14, 201736.3336.7036.1836.3536.35884,300
Sep 13, 201737.1937.1936.3736.4636.461,083,700
Sep 12, 201737.0337.6436.9037.1737.171,231,600
Sep 11, 201737.0537.1836.3437.0837.081,345,000
Sep 08, 201736.1037.6836.1036.9336.932,277,000
Sep 07, 201735.2935.9035.1035.8035.80885,100
Sep 06, 201735.1935.9334.0535.6935.691,513,400
Sep 05, 201736.0036.3134.6235.2035.201,435,300
Sep 01, 201735.6936.5735.1336.1636.161,399,700
Aug 31, 201734.9235.9534.8235.6135.611,924,700
Aug 30, 201733.9035.0733.5634.7234.721,512,800
Aug 29, 201732.0034.0031.8033.9133.911,575,000
Aug 28, 201732.9433.4832.5533.4433.44980,700
Aug 25, 201732.8732.9732.4332.4532.45919,000
Aug 24, 201731.9932.8831.9832.8232.821,013,100
Aug 23, 201731.2832.3131.1431.9131.91856,500
Aug 22, 201731.0431.4830.6831.4431.44797,100
Aug 21, 201731.0831.4130.5930.9430.94591,900
Aug 18, 201731.0431.4030.8731.0831.08909,600
Aug 17, 201731.3332.1131.0031.0331.031,387,000
Aug 16, 201732.1832.4431.0931.3931.391,419,700
Aug 15, 201732.0132.6331.7132.1132.11951,900
Aug 14, 201731.5032.0831.4031.8931.891,359,700
Aug 11, 201730.4731.5630.2531.2131.212,092,200
Aug 10, 201733.0233.2930.1930.2330.233,470,000
Aug 09, 201732.7534.9532.6033.2133.217,900,800
Aug 08, 201730.5330.9729.3329.5429.541,882,900
Aug 07, 201730.5030.9730.2830.5730.57996,000
Aug 04, 201729.6030.7829.4430.6930.691,250,300
Aug 03, 201729.5529.7529.0629.5929.59651,200
Aug 02, 201729.5129.7929.2129.4929.49854,100
Aug 01, 201729.9430.0329.3029.5529.551,079,900
Jul 31, 201730.1430.2629.4629.7729.77780,300
Jul 28, 201729.2830.2629.1630.1330.13748,600
Jul 27, 201730.2330.3929.2029.4729.471,063,800
Jul 26, 201730.1030.4329.9030.1330.13635,200
Jul 25, 201730.6030.7529.8530.0330.031,666,400
Jul 24, 201730.4130.6329.9330.4730.471,055,700
Jul 21, 201729.9830.5829.7830.4330.431,204,300
Jul 20, 201729.0330.4628.9930.0930.091,634,100
Jul 19, 201729.1529.7128.8829.0029.001,497,100
Jul 18, 201728.9028.9728.3928.9628.96790,600
Jul 17, 201728.6529.4028.4628.8528.851,248,200
Jul 14, 201728.1629.3627.8128.5928.591,610,400
Jul 13, 201727.9928.5126.9128.1728.171,641,000
Jul 12, 201726.8528.1626.6627.9527.951,412,000
Jul 11, 201728.2028.2526.4126.7626.761,884,100
Jul 10, 201729.2029.2627.4827.6027.601,613,600
Jul 07, 201728.8229.7928.7829.1929.191,171,400
Jul 06, 201729.4729.5328.5728.6928.692,072,700
Jul 05, 201728.4029.6628.3529.6429.641,575,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...