ACAD - ACADIA Pharmaceuticals Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201828.4328.4728.0528.2528.251,262,200
Jan 16, 201828.5828.7328.0728.1528.151,539,200
Jan 12, 201827.8028.4427.6028.3728.371,695,000
Jan 11, 201828.6028.7527.6027.9027.901,721,100
Jan 10, 201828.1728.7627.7528.6328.631,545,900
Jan 09, 201827.1128.7227.0728.2928.292,154,300
Jan 08, 201828.9729.2527.0627.1127.113,358,100
Jan 05, 201828.8829.0528.5028.9028.901,370,400
Jan 04, 201829.6429.8128.3528.7828.782,746,200
Jan 03, 201830.5231.2429.4529.5129.512,207,900
Jan 02, 201830.3930.5829.7030.4330.431,801,700
Dec 29, 201731.1831.2030.0830.1130.11852,900
Dec 28, 201730.7231.2330.5331.1831.18726,500
Dec 27, 201730.5030.8830.2130.7030.701,141,800
Dec 26, 201729.1030.7129.1030.4630.462,317,600
Dec 22, 201728.6629.3528.6529.2629.261,327,800
Dec 21, 201728.3029.1828.2828.7528.751,437,100
Dec 20, 201728.3028.5528.0128.3028.301,302,800
Dec 19, 201728.4028.8428.0728.1228.121,596,200
Dec 18, 201729.0629.3928.1328.4228.421,996,500
Dec 15, 201729.1829.5728.8528.9828.981,642,500
Dec 14, 201730.0330.0328.9228.9728.971,125,000
Dec 13, 201729.3330.0529.2329.9429.94973,100
Dec 12, 201730.6530.7528.9529.1829.181,570,800
Dec 11, 201730.5030.8729.7629.9729.971,307,300
Dec 08, 201730.4130.6429.8230.4930.491,005,400
Dec 07, 201729.7930.7129.5530.0930.09906,100
Dec 06, 201729.9530.1129.4029.7129.711,212,800
Dec 05, 201728.8830.9628.8029.9529.952,047,600
Dec 04, 201730.5330.9728.8228.9228.921,469,900
Dec 01, 201730.1530.5529.1130.1630.161,813,500
Nov 30, 201728.9830.2728.7530.2530.251,890,500
Nov 29, 201727.6929.0727.6529.0229.021,747,500
Nov 28, 201727.8528.0627.3127.7027.70938,800
Nov 27, 201728.0028.1627.5127.6027.60888,300
Nov 24, 201728.3828.5827.7928.0028.00469,600
Nov 22, 201727.8328.2827.6828.2528.25581,300
Nov 21, 201727.8827.9227.3627.8927.89752,800
Nov 20, 201727.7528.4027.3027.7027.701,590,600
Nov 17, 201727.6527.9326.8027.8627.861,712,100
Nov 16, 201727.1127.7826.8527.6427.641,582,400
Nov 15, 201727.0027.4626.0126.8426.842,091,900
Nov 14, 201727.3027.6526.7227.0027.001,841,900
Nov 13, 201728.4928.5026.9127.3127.312,538,000
Nov 10, 201729.2029.8828.5528.6028.601,805,600
Nov 09, 201729.4530.0129.0029.1629.162,096,300
Nov 08, 201733.5233.5228.9929.4129.416,030,300
Nov 07, 201732.6032.9731.9332.4632.462,389,600
Nov 06, 201735.2635.4932.1532.5532.553,351,500
Nov 03, 201735.2138.0035.0735.8535.852,652,600
Nov 02, 201734.4735.7234.0035.1135.111,368,200
Nov 01, 201735.0635.2034.0834.3634.36686,000
Oct 31, 201735.2435.5334.8134.8334.83727,200
Oct 30, 201734.8235.8734.8235.1835.18592,900
Oct 27, 201734.5335.4334.0035.0435.041,227,000
Oct 26, 201734.5235.0933.8834.6534.65991,400
Oct 25, 201735.6535.8534.3534.8934.89996,900
Oct 24, 201735.8236.1335.2535.6435.641,000,400
Oct 23, 201736.4936.8835.7735.7835.78969,300
Oct 20, 201735.8536.5435.3336.3236.321,331,700
Oct 19, 201736.0736.0834.8535.8335.831,771,000
Oct 18, 201737.1537.7836.2036.7336.731,364,600
Oct 17, 201736.0637.2336.0436.9936.991,239,000
Oct 16, 201735.6036.7835.4436.1036.101,068,900
Oct 13, 201735.8236.1835.1035.4035.401,368,600
Oct 12, 201735.3836.0635.2835.5035.501,375,700
Oct 11, 201736.7336.9035.6535.7635.761,638,900
Oct 10, 201737.6437.9936.6636.9136.911,070,000
Oct 09, 201738.5438.7937.3137.5937.591,193,200
Oct 06, 201738.1339.0137.0138.5438.542,006,800
Oct 05, 201740.6041.2037.8238.3038.303,936,900
Oct 04, 201738.7439.3538.4939.1439.141,843,400
Oct 03, 201738.5939.0038.2138.8638.861,467,700
Oct 02, 201737.5038.6437.4538.4338.431,321,700
Sep 29, 201738.4438.5436.5037.6737.671,946,200
Sep 28, 201738.0038.4237.6638.3738.37796,300
Sep 27, 201737.6338.2637.3937.9037.901,044,400
Sep 26, 201737.6737.9837.1137.4337.43805,300
Sep 25, 201737.4138.0037.1437.6737.671,002,100
Sep 22, 201737.6637.8937.3037.5937.59867,100
Sep 21, 201736.7838.0336.5437.6337.631,202,700
Sep 20, 201736.6737.3336.4136.8536.85775,100
Sep 19, 201737.1737.1836.4536.5536.55836,800
Sep 18, 201736.7937.2036.4936.9836.981,226,100
Sep 15, 201736.2937.0035.8036.8336.832,352,600
Sep 14, 201736.3336.7036.1836.3536.35884,300
Sep 13, 201737.1937.1936.3736.4636.461,083,700
Sep 12, 201737.0337.6436.9037.1737.171,231,600
Sep 11, 201737.0537.1836.3437.0837.081,345,000
Sep 08, 201736.1037.6836.1036.9336.932,277,000
Sep 07, 201735.2935.9035.1035.8035.80885,100
Sep 06, 201735.1935.9334.0535.6935.691,513,400
Sep 05, 201736.0036.3134.6235.2035.201,435,300
Sep 01, 201735.6936.5735.1336.1636.161,399,700
Aug 31, 201734.9235.9534.8235.6135.611,924,700
Aug 30, 201733.9035.0733.5634.7234.721,512,800
Aug 29, 201732.0034.0031.8033.9133.911,575,000
Aug 28, 201732.9433.4832.5533.4433.44980,700
Aug 25, 201732.8732.9732.4332.4532.45919,000
Aug 24, 201731.9932.8831.9832.8232.821,013,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...