ACAD - ACADIA Pharmaceuticals Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201925.6126.3725.5325.9325.931,768,200
Jun 17, 201924.6225.6224.3825.4225.421,479,700
Jun 14, 201925.5125.5124.2524.2624.26948,000
Jun 13, 201925.6925.7725.3725.6325.63737,600
Jun 12, 201925.7125.7125.1325.5725.57967,600
Jun 11, 201925.8526.0925.5225.6225.62848,800
Jun 10, 201925.9426.1825.5625.6625.66632,200
Jun 07, 201925.0326.0824.9425.8425.84905,600
Jun 06, 201925.8525.9424.6924.9124.91910,200
Jun 05, 201925.4925.8725.0025.7725.77874,100
Jun 04, 201924.7625.3824.6225.3525.35972,500
Jun 03, 201923.9524.7023.9324.3924.39640,500
May 31, 201924.5024.7423.9623.9923.99779,200
May 30, 201924.7024.9124.4524.9024.90939,600
May 29, 201925.8525.9224.5424.5924.59997,500
May 28, 201926.0926.5525.8026.1426.14985,000
May 24, 201925.4526.1025.4525.9625.96926,300
May 23, 201924.8025.4024.0325.3425.341,059,800
May 22, 201925.4225.6724.8025.1425.14578,800
May 21, 201924.5625.5924.3925.5425.54746,000
May 20, 201924.7524.8024.2024.2324.23838,300
May 17, 201925.3425.7424.9325.0325.03808,300
May 16, 201925.9726.5425.4525.6625.66797,800
May 15, 201925.2426.2625.1425.9425.941,166,700
May 14, 201924.9225.8824.6225.6025.60908,900
May 13, 201925.1025.4624.2624.6324.631,145,100
May 10, 201925.7926.1925.2825.8425.84548,300
May 09, 201925.7426.2425.3725.9825.98554,200
May 08, 201925.7826.3925.6526.1526.15673,400
May 07, 201926.7426.7925.5125.8125.811,053,700
May 06, 201925.6326.8625.4126.7926.791,107,400
May 03, 201925.5126.6925.2126.5226.521,642,100
May 02, 201923.2026.2623.1925.5025.502,628,700
May 01, 201924.1724.5823.6423.6623.661,044,300
Apr 30, 201925.1725.2423.9924.0524.051,424,000
Apr 29, 201925.1325.5424.9525.1225.12857,900
Apr 26, 201924.5025.2124.2325.1725.171,038,000
Apr 25, 201924.0024.6723.6924.4524.45990,500
Apr 24, 201924.4124.4923.8524.0424.041,283,300
Apr 23, 201923.7424.7823.5324.3724.371,504,800
Apr 22, 201923.6023.9323.2723.7423.741,196,200
Apr 18, 201923.2723.6222.4523.5823.582,197,700
Apr 17, 201925.6125.6123.1323.3223.322,023,900
Apr 16, 201925.7926.0625.3725.5125.511,091,200
Apr 15, 201925.6725.8925.0825.5125.51767,000
Apr 12, 201926.2726.4825.5325.6825.681,119,000
Apr 11, 201926.7926.9726.0126.0226.021,083,500
Apr 10, 201926.8327.0026.6826.7826.78962,100
Apr 09, 201926.9927.4026.5926.6726.67919,100
Apr 08, 201928.0828.3727.0427.0727.071,251,400
Apr 05, 201926.9028.6726.9028.1228.122,193,700
Apr 04, 201927.4627.5026.6526.8626.86839,600
Apr 03, 201927.4427.5226.7927.3527.351,235,900
Apr 02, 201926.9527.6426.7427.3227.32934,800
Apr 01, 201927.1227.4226.8526.9826.981,126,700
Mar 29, 201926.9627.0326.3126.8526.851,062,600
Mar 28, 201926.2726.8925.9826.6426.641,302,000
Mar 27, 201926.9027.0025.9126.2426.24822,200
Mar 26, 201926.4826.9826.2226.9526.95828,400
Mar 25, 201926.0426.7025.5326.1926.191,117,300
Mar 22, 201927.0527.3825.9726.1026.101,464,400
Mar 21, 201925.8627.4925.6527.2227.221,267,300
Mar 20, 201926.9727.0925.9526.2226.22858,100
Mar 19, 201927.3227.4226.6826.9226.92945,500
Mar 18, 201926.8027.7126.6527.1027.101,281,800
Mar 15, 201926.8427.3326.6826.8526.853,179,500
Mar 14, 201927.5028.1226.6126.6826.681,607,100
Mar 13, 201926.3927.4426.2227.3827.381,906,000
Mar 12, 201926.1326.4725.7326.2026.201,039,800
Mar 11, 201925.1926.1025.0826.0726.071,200,300
Mar 08, 201925.1925.7824.7225.7625.761,107,400
Mar 07, 201925.6425.8424.9925.3925.391,511,800
Mar 06, 201926.8426.8425.5525.6525.651,476,600
Mar 05, 201926.9027.7026.5726.6626.661,858,600
Mar 04, 201926.9227.3926.2826.8526.851,752,400
Mar 01, 201926.5627.2026.2526.6026.601,889,300
Feb 28, 201925.5926.8125.5126.5026.502,670,200
Feb 27, 201923.0125.9722.6125.5325.534,015,800
Feb 26, 201923.4823.8623.2623.5623.561,887,500
Feb 25, 201923.3223.8623.1923.7523.751,779,900
Feb 22, 201922.4422.9622.1322.9322.931,408,100
Feb 21, 201922.8422.9922.1522.2622.26894,200
Feb 20, 201923.0223.4122.5822.8222.82923,300
Feb 19, 201923.2523.7422.8122.9822.981,137,200
Feb 15, 201922.0523.4821.8823.2523.251,839,000
Feb 14, 201922.2022.2521.5621.9321.931,372,100
Feb 13, 201922.5222.8522.1122.3122.31727,500
Feb 12, 201921.5922.5321.5922.3922.391,470,800
Feb 11, 201922.1622.4921.0421.4821.482,003,200
Feb 08, 201922.2422.4721.7021.9921.991,291,500
Feb 07, 201922.7222.9221.9622.3422.34903,700
Feb 06, 201923.1223.1822.8622.9122.91911,800
Feb 05, 201922.8523.2722.6823.0923.091,520,800
Feb 04, 201922.7922.9422.5022.7022.701,019,200
Feb 01, 201922.8222.8622.4122.7422.741,272,300
Jan 31, 201922.9723.2922.5322.7822.781,521,800
Jan 30, 201922.3822.9322.0522.9322.931,349,500
Jan 29, 201922.1522.3721.9122.3122.31968,500
Jan 28, 201922.2122.5021.6822.1022.101,867,900
Jan 25, 201921.7322.6421.5422.6122.611,765,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...