ACAD - ACADIA Pharmaceuticals Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201929.3129.5129.1329.3229.3217,866
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
Jul 22, 201925.6026.0625.6025.9725.971,576,100
Jul 19, 201926.1026.1025.5425.7025.701,161,800
Jul 18, 201925.5226.2525.1926.1526.15801,400
Jul 17, 201926.2526.4025.5425.5725.57930,500
Jul 16, 201926.6127.0426.1826.2726.27678,200
Jul 15, 201927.4027.4026.6326.7226.72576,800
Jul 12, 201927.1627.4926.8627.2327.23570,300
Jul 11, 201927.2627.3926.6227.2527.25976,100
Jul 10, 201927.3927.7526.5727.3027.301,118,500
Jul 09, 201926.6127.4826.6127.2127.21620,300
Jul 08, 201926.9027.2126.4426.7326.731,013,800
Jul 05, 201927.0027.6626.9327.1427.14933,300
Jul 03, 201926.7927.2026.4227.1927.19331,400
Jul 02, 201926.9426.9926.2626.7026.70773,200
Jul 01, 201926.9927.2326.7426.9226.92856,200
Jun 28, 201926.4026.9926.2126.7326.731,560,600
Jun 27, 201925.3826.4625.2926.4326.431,049,800
Jun 26, 201925.8426.1725.0225.2425.24875,100
Jun 25, 201925.8926.4425.7025.7825.781,047,600
Jun 24, 201926.0126.1625.5625.7925.791,135,600
Jun 21, 201925.5526.2225.2226.0026.001,797,100
Jun 20, 201926.8827.4325.6425.7325.73955,500
Jun 19, 201926.0626.9625.5926.6226.621,070,000
Jun 18, 201925.6126.3725.5325.9325.931,773,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...