Advertisement
Advertisement
U.S. Markets close in 1 hr 20 mins
Advertisement
Advertisement
Advertisement
Advertisement

ACADIA Pharmaceuticals Inc. (ACAD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
18.53-0.04 (-0.22%)
As of 02:40PM EST. Market open.
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 202318.5518.7018.4218.5318.53401,512
Jan 27, 202318.5718.7718.3918.5718.57935,200
Jan 26, 202318.7918.9618.4018.6618.661,382,500
Jan 25, 202318.8519.1818.4018.6918.69943,900
Jan 24, 202319.0119.5418.8819.0019.00915,200
Jan 23, 202319.3819.7418.9619.0919.092,509,700
Jan 20, 202318.6719.3818.5319.3519.351,987,800
Jan 19, 202317.8518.5017.8518.4818.48968,800
Jan 18, 202318.1218.4917.8917.9717.971,276,700
Jan 17, 202318.2818.3317.7618.0518.051,044,400
Jan 13, 202318.1518.7718.1518.4018.401,592,000
Jan 12, 202317.0318.3916.8218.3418.341,536,400
Jan 11, 202317.2217.2216.7417.0217.02891,600
Jan 10, 202316.8617.4516.7817.3017.30950,000
Jan 09, 202317.1317.2216.7016.8616.861,365,800
Jan 06, 202317.3717.5717.0417.3017.301,261,500
Jan 05, 202317.0017.2716.7617.2217.22866,000
Jan 04, 202316.4017.1216.4017.1017.101,319,600
Jan 03, 202316.5516.7015.7716.3216.321,030,300
Dec 30, 202215.8015.9815.5415.9215.92814,100
Dec 29, 202215.4416.2015.2515.9515.951,005,300
Dec 28, 202215.3315.7115.0815.2815.28804,700
Dec 27, 202215.5115.6115.2615.3015.30709,600
Dec 23, 202215.7415.8315.3715.4715.471,435,100
Dec 22, 202215.1615.8315.0615.8215.821,356,800
Dec 21, 202215.4715.6615.1015.3115.311,155,200
Dec 20, 202215.0015.5514.8015.4515.45936,500
Dec 19, 202215.3915.4814.8815.1015.101,054,900
Dec 16, 202214.9315.5014.8715.3915.391,819,800
Dec 15, 202215.6315.7514.9115.0715.071,256,700
Dec 14, 202215.7016.1315.4815.7815.781,053,600
Dec 13, 202215.7916.0415.4415.8215.821,274,700
Dec 12, 202214.5315.6614.4815.5115.511,451,900
Dec 09, 202214.5914.7314.4814.4914.491,083,800
Dec 08, 202214.7214.8414.4514.6314.63859,700
Dec 07, 202214.9315.0614.6614.6614.66600,400
Dec 06, 202215.1715.1914.7914.9014.90883,200
Dec 05, 202215.6215.6315.0615.2415.241,083,100
Dec 02, 202215.1815.9115.0615.7615.76721,000
Dec 01, 202215.6015.7515.0715.3415.34815,300
Nov 30, 202214.7515.5914.6515.5815.581,309,000
Nov 29, 202214.7214.9214.5614.6714.671,144,900
Nov 28, 202215.0015.1414.7014.7714.771,098,900
Nov 25, 202215.0415.5414.9915.1115.11316,900
Nov 23, 202214.9915.2614.6815.0015.00789,000
Nov 22, 202214.9015.1214.6215.0415.04773,000
Nov 21, 202215.2715.2714.6814.7814.78716,000
Nov 18, 202215.3115.4215.0015.1515.15757,200
Nov 17, 202215.0715.1214.8014.9814.98693,800
Nov 16, 202215.7615.8215.1615.1915.191,029,000
Nov 15, 202216.3116.4415.3315.6915.691,240,900
Nov 14, 202216.3216.5115.9115.9215.92875,400
Nov 11, 202216.3716.5915.9316.3916.391,097,500
Nov 10, 202215.6316.5215.3716.4216.421,941,200
Nov 09, 202215.2115.4614.9414.9614.961,090,900
Nov 08, 202214.6015.4514.4515.3015.301,576,100
Nov 07, 202214.7814.8914.4314.4914.491,231,800
Nov 04, 202214.2714.6713.7314.6714.673,422,100
Nov 03, 202215.4915.8314.2914.8214.823,591,500
Nov 02, 202215.6716.7815.6715.9315.931,577,800
Nov 01, 202216.1116.3415.8615.8615.861,201,700
Oct 31, 202216.0316.3015.8616.0316.031,476,600
Oct 28, 202215.7616.1815.5516.1316.131,229,500
Oct 27, 202216.1016.3115.6215.7015.70968,800
Oct 26, 202215.7216.2315.6916.0116.011,109,800
Oct 25, 202215.6115.9015.6015.7215.721,298,800
Oct 24, 202215.9415.9815.4815.5115.511,576,600
Oct 21, 202215.6815.9415.3715.8815.881,868,900
Oct 20, 202215.6415.9915.6015.6815.681,058,800
Oct 19, 202215.6516.0115.2915.6015.602,212,900
Oct 18, 202216.2116.4415.8816.0316.031,200,400
Oct 17, 202215.8816.1115.7915.9615.961,330,100
Oct 14, 202216.2416.6115.6815.7215.721,108,100
Oct 13, 202215.1316.2315.0816.1616.161,303,800
Oct 12, 202215.9315.9915.5615.6515.651,232,400
Oct 11, 202216.0516.3615.5215.8815.881,581,100
Oct 10, 202216.2816.4715.9616.1216.12842,100
Oct 07, 202218.2218.2716.0316.2916.292,891,100
Oct 06, 202218.1518.7818.0018.6318.631,682,700
Oct 05, 202217.9418.1517.6318.0518.051,237,600
Oct 04, 202217.2418.0817.1718.0618.061,905,400
Oct 03, 202216.6217.1516.3117.0417.041,258,400
Sep 30, 202216.0516.6216.0016.3616.361,460,500
Sep 29, 202216.6716.7115.9416.1416.141,535,500
Sep 28, 202216.9717.4516.5616.7916.791,624,900
Sep 27, 202216.4517.1416.4516.7316.731,547,700
Sep 26, 202216.7517.2816.2616.2816.281,088,100
Sep 23, 202216.8416.9816.4016.7516.751,331,100
Sep 22, 202216.9517.2016.6016.9916.991,260,900
Sep 21, 202218.2518.2917.0417.0717.071,972,100
Sep 20, 202217.7218.3117.5018.1618.161,664,500
Sep 19, 202217.7717.9217.5517.8717.871,895,100
Sep 16, 202217.9718.1317.5618.0218.022,729,500
Sep 15, 202217.3018.2817.2718.2718.272,382,600
Sep 14, 202216.9317.4616.6617.4317.431,414,400
Sep 13, 202217.6217.8116.7716.9016.901,449,000
Sep 12, 202217.3618.2517.2517.9117.911,579,100
Sep 09, 202217.4617.4917.2217.3817.38936,200
Sep 08, 202216.8017.4316.8017.4217.421,474,900
Sep 07, 202216.1216.8516.0916.8516.851,520,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement