ACAD - ACADIA Pharmaceuticals Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 24, 201920.8021.6820.6221.6421.641,170,000
Jan 23, 201920.4420.9420.1220.8120.811,648,400
Jan 22, 201920.8720.8720.1820.3220.321,537,200
Jan 18, 201921.6921.6920.7021.0721.072,635,100
Jan 17, 201921.7722.1221.4121.5821.581,426,500
Jan 16, 201921.3621.8921.2721.7721.771,480,500
Jan 15, 201920.8821.5320.7221.3321.331,970,000
Jan 14, 201920.7621.0520.4220.6620.661,893,000
Jan 11, 201920.6521.2920.1521.0821.081,739,900
Jan 10, 201919.6720.9819.3520.7120.712,524,100
Jan 09, 201918.6520.1318.4019.7419.741,810,000
Jan 08, 201918.4118.5417.6018.5418.541,765,200
Jan 07, 201917.8818.4017.3018.2318.232,200,500
Jan 04, 201916.4417.6516.4417.5717.572,198,400
Jan 03, 201916.8017.2716.1516.1716.171,847,600
Jan 02, 201915.8416.7515.7316.6516.651,649,400
Dec 31, 201815.7016.3215.5616.1716.171,719,400
Dec 28, 201815.3616.0015.1115.6515.651,304,800
Dec 27, 201815.6515.7814.5615.4515.451,616,300
Dec 26, 201814.3415.9214.3315.8415.842,807,500
Dec 24, 201814.0114.6814.0114.3214.321,637,600
Dec 21, 201815.3015.4914.2914.3314.335,123,400
Dec 20, 201815.7316.1015.0115.2715.273,133,400
Dec 19, 201817.0717.6815.5615.7815.782,965,700
Dec 18, 201817.7317.9516.6717.0417.041,772,200
Dec 17, 201817.6418.5917.4517.5617.561,643,600
Dec 14, 201817.7918.2717.5617.6717.671,160,800
Dec 13, 201818.6118.6517.6517.9317.931,696,400
Dec 12, 201818.7819.4718.3318.4818.481,656,900
Dec 11, 201819.0619.1318.3518.5718.57839,600
Dec 10, 201818.0319.0217.8218.7818.781,739,900
Dec 07, 201818.7419.2018.0318.2118.211,979,000
Dec 06, 201818.6619.4318.3918.9118.911,868,100
Dec 04, 201820.2220.7918.7518.8218.822,630,200
Dec 03, 201819.7220.3419.1520.3020.301,811,200
Nov 30, 201820.0220.2918.8419.0619.062,546,700
Nov 29, 201820.3721.0319.4120.1320.133,373,700
Nov 28, 201819.1620.6718.3320.5320.5310,323,200
Nov 27, 201818.2118.3516.8117.0017.004,450,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...