Canada markets open in 7 minutes

ACADIA Pharmaceuticals Inc. (ACAD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.71-0.39 (-2.28%)
At close: 04:00PM EDT
16.68 -0.03 (-0.18%)
Pre-Market: 09:05AM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202416.7717.1716.5016.7116.711,307,600
Apr 29, 202416.9017.5716.8617.1017.101,887,800
Apr 26, 202416.4516.7416.2716.7116.711,167,600
Apr 25, 202416.5016.5116.1616.3116.311,660,600
Apr 24, 202416.8116.8616.5516.5916.591,296,700
Apr 23, 202417.0917.2416.6116.7416.741,476,000
Apr 22, 202417.0517.3416.9416.9916.991,157,000
Apr 19, 202416.9817.3016.6216.8216.823,522,000
Apr 18, 202417.2617.3517.0117.0717.07988,300
Apr 17, 202417.2517.2516.9717.1917.191,027,800
Apr 16, 202416.7517.2016.6017.0817.08978,300
Apr 15, 202417.1317.2816.7716.8916.891,112,100
Apr 12, 202417.4017.6116.8517.1417.141,296,100
Apr 11, 202417.9017.9017.3417.4117.411,521,800
Apr 10, 202417.7217.7717.5517.7317.731,147,300
Apr 09, 202417.9418.2517.8418.1518.151,371,800
Apr 08, 202417.8718.0817.6317.8017.801,725,500
Apr 05, 202417.9118.2517.6118.0118.011,522,900
Apr 04, 202418.5218.6318.0218.0518.051,167,900
Apr 03, 202418.0018.4718.0018.4218.421,334,400
Apr 02, 202418.0418.2517.8618.1118.111,276,400
Apr 01, 202418.5918.5917.9118.2618.261,243,000
Mar 28, 202418.2018.5018.0518.4918.491,531,600
Mar 27, 202417.9018.2017.7318.2018.201,701,400
Mar 26, 202417.9518.0317.6817.7917.791,445,300
Mar 25, 202418.0018.2017.5617.8417.841,845,100
Mar 22, 202418.3418.3917.9117.9517.951,480,900
Mar 21, 202418.6719.0018.3118.4118.411,968,100
Mar 20, 202418.6018.7818.3018.6618.661,404,300
Mar 19, 202418.6318.9118.4718.7018.702,016,900
Mar 18, 202418.5918.7718.1618.7218.722,189,500
Mar 15, 202418.6218.8318.2118.4818.483,759,000
Mar 14, 202419.4819.5018.5518.7318.732,768,300
Mar 13, 202419.9120.3419.1619.5619.562,638,800
Mar 12, 202419.4920.4919.1119.9819.987,402,600
Mar 11, 202423.3024.2723.2624.1324.132,077,400
Mar 08, 202423.9324.1423.2223.4423.442,042,100
Mar 07, 202423.4224.1323.3223.5223.521,557,800
Mar 06, 202424.0224.1622.9823.2023.202,178,200
Mar 05, 202423.8124.2023.6923.8123.811,303,900
Mar 04, 202424.0124.2223.5023.7523.751,357,500
Mar 01, 202423.5224.5323.3524.0124.012,500,300
Feb 29, 202424.3024.3022.9823.2423.242,835,500
Feb 28, 202424.6425.2023.3623.7523.754,835,600
Feb 27, 202426.0426.5625.6026.3626.362,073,100
Feb 26, 202424.6725.9724.6425.9025.901,464,100
Feb 23, 202424.9325.2524.6024.7824.781,404,100
Feb 22, 202424.8925.1024.4424.8524.851,027,600
Feb 21, 202424.6825.0324.4724.8724.871,112,400
Feb 20, 202424.7325.1024.6024.8524.85985,400
Feb 16, 202425.0425.2824.5525.1125.111,504,200
Feb 15, 202425.7125.9923.5425.1825.183,529,700
Feb 14, 202425.9725.9925.3325.5625.561,515,700
Feb 13, 202426.0726.4125.2425.5625.562,752,300
Feb 12, 202426.1726.7826.0926.7626.761,388,600
Feb 09, 202426.0026.4625.3826.3626.361,182,100
Feb 08, 202425.3225.8024.9425.6825.681,020,300
Feb 07, 202425.7025.7324.9825.2125.21985,300
Feb 06, 202425.0125.9124.8625.7425.741,602,000
Feb 05, 202424.9825.1924.5225.1025.101,384,400
Feb 02, 202425.7825.7825.0725.2925.291,212,400
Feb 01, 202426.0726.3325.6126.1426.141,171,300
Jan 31, 202426.6426.8325.6725.9125.911,862,300
Jan 30, 202427.8927.9426.7126.8326.831,518,000
Jan 29, 202427.1527.5826.5227.5427.541,216,700
Jan 26, 202427.1827.7426.8826.9426.941,208,200
Jan 25, 202427.4427.6626.9227.1727.172,003,200
Jan 24, 202429.2929.2927.0227.1927.191,761,800
Jan 23, 202428.1628.4727.5628.1528.151,555,300
Jan 22, 202427.4128.1527.2827.7627.761,272,000
Jan 19, 202427.6827.6827.0127.2927.292,317,100
Jan 18, 202428.1328.1326.9927.5927.591,447,500
Jan 17, 202428.6228.7227.5027.9827.981,654,700
Jan 16, 202428.6129.1828.2428.9528.951,412,000
Jan 12, 202429.1529.2928.4428.7328.73972,800
Jan 11, 202429.0229.3027.9328.8028.801,889,400
Jan 10, 202430.6831.1029.1029.3029.302,029,300
Jan 09, 202429.6630.7929.3230.6630.661,625,100
Jan 08, 202430.0130.2129.5030.1330.132,476,900
Jan 05, 202429.5930.5429.3930.3330.331,248,200
Jan 04, 202429.7430.0429.1429.9529.951,554,600
Jan 03, 202430.8330.8629.2029.5729.571,510,900
Jan 02, 202431.0931.8230.6330.8630.861,637,800
Dec 29, 202331.7031.8031.1531.3131.311,299,100
Dec 28, 202331.6631.9231.2631.3931.391,061,300
Dec 27, 202331.1231.9330.7531.7731.771,255,900
Dec 26, 202331.7531.7531.1031.1331.13923,700
Dec 22, 202330.1032.5930.0731.4031.402,342,400
Dec 21, 202329.5629.9228.9729.5229.521,236,400
Dec 20, 202330.0830.3129.0029.0529.051,671,400
Dec 19, 202330.2030.4729.0830.1330.132,720,800
Dec 18, 202328.5029.3728.1529.0229.021,895,600
Dec 15, 202328.3029.4527.9428.5828.584,693,000
Dec 14, 202327.2428.8027.2228.0628.062,861,700
Dec 13, 202321.5028.9421.4128.4728.4714,153,500
Dec 12, 202321.3121.3920.7621.1721.172,168,200
Dec 11, 202321.1721.2620.8821.0921.091,477,300
Dec 08, 202321.7321.7320.8720.9820.981,440,100
Dec 07, 202321.5121.8421.2021.7921.792,875,200
Dec 06, 202322.4822.5621.2021.3821.381,356,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...