ACADIA Pharmaceuticals Inc. (DR6.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 180 |
| Jun 24, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| Jun 21, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| Jun 20, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| Jun 19, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Jun 18, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| Jun 17, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| Jun 14, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| Jun 13, 2024 | 14.14 | 14.20 | 14.14 | 14.20 | 14.20 | 180 |
| Jun 12, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| Jun 11, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| Jun 10, 2024 | 13.75 | 13.93 | 13.75 | 13.93 | 13.93 | 120 |
| Jun 07, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| Jun 06, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| Jun 05, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| Jun 04, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| Jun 03, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| May 31, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| May 30, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| May 29, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| May 28, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| May 27, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| May 24, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| May 23, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| May 22, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| May 21, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| May 20, 2024 | 13.51 | 13.51 | 13.48 | 13.48 | 13.48 | - |
| May 17, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| May 16, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| May 15, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| May 14, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| May 13, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| May 10, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| May 09, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| May 08, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| May 07, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| May 06, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| May 03, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| May 02, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Apr 30, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Apr 29, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| Apr 26, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| Apr 25, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| Apr 24, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| Apr 23, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| Apr 22, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Apr 19, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| Apr 18, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| Apr 17, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| Apr 16, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| Apr 15, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| Apr 12, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| Apr 11, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| Apr 10, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| Apr 09, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| Apr 08, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| Apr 05, 2024 | 16.58 | 16.66 | 16.58 | 16.66 | 16.66 | - |
| Apr 04, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| Apr 03, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| Apr 02, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| Mar 28, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Mar 27, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Mar 26, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Mar 25, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| Mar 22, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| Mar 21, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 260 |
| Mar 20, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Mar 19, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Mar 18, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| Mar 15, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Mar 14, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Mar 13, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| Mar 12, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| Mar 11, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| Mar 08, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| Mar 07, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Mar 06, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Mar 05, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Mar 04, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Mar 01, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| Feb 29, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Feb 28, 2024 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | 180 |
| Feb 27, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 59 |
| Feb 26, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Feb 23, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Feb 22, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Feb 21, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Feb 20, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Feb 19, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Feb 16, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Feb 15, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Feb 14, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Feb 13, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Feb 12, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| Feb 09, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Feb 08, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Feb 07, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Feb 06, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Feb 05, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Feb 02, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.