U.S. Markets open in 9 hrs 24 mins

ACADIA Pharmaceuticals Inc. (ACAD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
53.84+0.27 (+0.50%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 2020------
Nov 23, 202054.1254.2152.8053.8453.84644,200
Nov 20, 202053.5053.9552.7253.5753.57932,300
Nov 19, 202053.7854.2453.1253.6153.61775,100
Nov 18, 202055.5455.8153.6153.8253.821,043,500
Nov 17, 202054.1755.9053.6955.2955.291,296,800
Nov 16, 202053.5455.0053.0354.6354.631,794,700
Nov 13, 202051.0051.8050.9551.5751.57570,600
Nov 12, 202049.3250.8849.2350.6150.61757,300
Nov 11, 202049.5249.8748.8349.0749.07782,400
Nov 10, 202050.1550.4648.8149.0149.011,150,400
Nov 09, 202051.3751.9049.7550.0350.031,070,700
Nov 06, 202048.0950.5048.0950.1950.19967,700
Nov 05, 202046.4049.9546.1348.5648.561,582,100
Nov 04, 202046.8050.0846.8049.1349.131,856,000
Nov 03, 202045.3646.9245.3646.6046.60770,900
Nov 02, 202046.5046.5644.7845.6445.641,297,100
Oct 30, 202046.8047.6745.3546.4546.451,325,600
Oct 29, 202046.6948.0045.9347.3547.351,006,700
Oct 28, 202045.9047.7545.3246.4246.422,099,200
Oct 27, 202045.0047.5544.5546.3646.362,232,300
Oct 26, 202042.9044.9142.9044.8744.871,362,800
Oct 23, 202042.3743.3342.1643.1743.17921,000
Oct 22, 202041.0242.4741.0242.2342.23492,900
Oct 21, 202041.3441.5940.6141.0441.04528,400
Oct 20, 202041.4941.9840.3841.2141.211,029,100
Oct 19, 202042.9343.4741.4041.4941.49746,300
Oct 16, 202042.5644.2842.5042.6142.611,505,600
Oct 15, 202042.4543.1941.9242.7142.71698,100
Oct 14, 202043.7943.8142.9042.9242.92542,500
Oct 13, 202043.2543.6542.8843.2643.26414,000
Oct 12, 202043.1943.5742.5743.1243.12738,400
Oct 09, 202043.1743.3042.4142.7342.73547,300
Oct 08, 202043.2143.2142.1643.1843.18630,900
Oct 07, 202041.9543.1541.9342.8942.89718,800
Oct 06, 202042.2042.7041.4841.6841.68630,500
Oct 05, 202041.8242.4041.5442.1442.141,162,000
Oct 02, 202041.3942.2240.8741.3641.361,045,000
Oct 01, 202041.2542.3641.2442.1442.14724,500
Sep 30, 202041.1141.6440.5641.2541.25884,100
Sep 29, 202040.1040.9339.8840.4140.41600,300
Sep 28, 202040.5840.6739.6740.2340.23632,100
Sep 25, 202038.7340.5138.6540.1840.18821,900
Sep 24, 202040.0440.1137.5638.6138.612,249,800
Sep 23, 202041.0041.4040.3540.4540.45807,200
Sep 22, 202041.5341.5339.5740.9740.97928,100
Sep 21, 202041.7942.0240.5841.3241.321,158,800
Sep 18, 202041.1442.6340.9242.4242.422,423,900
Sep 17, 202038.7540.9238.5340.7640.761,326,100
Sep 16, 202038.9639.7138.8039.2039.20959,300
Sep 15, 202039.0039.4038.5238.7938.79855,700
Sep 14, 202037.2539.1337.1638.6138.611,204,300
Sep 11, 202036.5837.2236.3336.6236.62947,400
Sep 10, 202037.9938.0436.3536.4236.421,019,800
Sep 09, 202038.5138.7137.7737.9037.90859,000
Sep 08, 202037.8638.8037.5238.2038.20957,200
Sep 04, 202038.2638.7936.7938.2738.271,375,400
Sep 03, 202039.0739.1437.8038.3938.39952,300
Sep 02, 202038.5339.3038.0839.2239.221,056,000
Sep 01, 202039.5639.7437.9138.0838.08999,200
Aug 31, 202038.5039.8338.4239.5939.591,229,800
Aug 28, 202038.0538.1537.4237.9837.98688,500
Aug 27, 202037.8438.3037.5137.9837.98924,000
Aug 26, 202038.3738.4237.3637.6737.671,119,700
Aug 25, 202038.2938.5737.8738.3738.371,454,900
Aug 24, 202039.0339.0337.8038.0038.001,314,300
Aug 21, 202039.0539.3237.9338.3238.321,620,400
Aug 20, 202039.3340.0939.0539.2739.271,289,800
Aug 19, 202039.4839.5737.8738.9138.913,493,500
Aug 18, 202039.7540.0038.6639.6639.661,077,800
Aug 17, 202039.6740.1839.2939.4639.461,084,100
Aug 14, 202039.8539.9939.2339.3539.35960,300
Aug 13, 202039.6341.1439.5139.9139.912,083,900
Aug 12, 202040.6240.9539.1139.8639.862,824,000
Aug 11, 202041.1241.2639.9240.2340.231,160,300
Aug 10, 202042.7842.9339.6641.2941.292,563,400
Aug 07, 202043.9944.1542.6842.7342.731,338,800
Aug 06, 202043.0044.4443.0043.6343.632,205,300
Aug 05, 202043.6243.9342.6942.8742.871,191,700
Aug 04, 202043.0643.9842.6043.5243.521,720,100
Aug 03, 202042.0843.5941.9143.2743.271,218,500
Jul 31, 202042.4342.5340.8241.5741.571,639,800
Jul 30, 202042.2742.9642.0042.4942.491,039,000
Jul 29, 202043.5343.9742.4542.5342.531,110,400
Jul 28, 202044.2444.7343.1443.1543.15880,200
Jul 27, 202043.6744.4442.8244.3344.331,533,600
Jul 24, 202043.2043.9142.8543.4643.461,371,100
Jul 23, 202042.9544.8242.7543.7543.752,656,200
Jul 22, 202044.8845.1742.5842.9242.924,177,900
Jul 21, 202047.5048.4744.3044.6944.6910,740,700
Jul 20, 202055.3055.9754.9255.4255.42956,500
Jul 17, 202054.9355.4354.6254.9754.97899,400
Jul 16, 202054.8555.0054.1354.5854.58771,300
Jul 15, 202054.5055.3753.9255.1355.13679,100
Jul 14, 202052.4053.7351.4053.7253.72809,000
Jul 13, 202056.0856.2952.1352.3252.321,269,300
Jul 10, 202056.0256.4255.0955.4555.45754,400
Jul 09, 202056.5057.5755.8756.0756.071,239,300
Jul 08, 202057.3458.3656.0856.4056.401,395,400
Jul 07, 202055.5558.7255.1257.0057.003,061,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...