ACADIA PHARMACEUTICALS Historical Stock Price

Below is the stock price history for Acadia Pharmaceuticals ACAD. Data is recorded each day for the historical open, high, low, close and volume. The Acadia Pharmaceuticals stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Acadia Pharmaceuticals Historical Stock Price

DateOpenHighLowCloseVolume
2019-10-18 40.02 40.28 39.49 39.50 89,751
2019-10-17 40.30 40.39 39.80 39.88 83,704
2019-10-16 39.84 40.44 39.72 39.80 76,857
2019-10-15 39.96 40.64 39.96 40.13 93,142
2019-10-14 39.46 40.04 39.46 39.58 55,684
2019-10-11 40.25 40.79 40.16 40.63 81,901
2019-10-10 39.98 40.53 39.98 40.53 189,281
2019-10-09 39.51 39.98 39.33 39.93 151,620
2019-10-08 38.51 39.40 38.44 39.06 85,432
2019-10-07 38.13 38.82 38.10 38.63 68,852
2019-10-04 37.43 38.35 37.10 38.17 99,651
2019-10-03 37.35 38.48 37.35 38.15 112,911
2019-10-02 36.50 37.62 36.19 37.33 141,028
2019-10-01 37.89 38.14 36.13 36.30 183,746
2019-09-30 36.79 36.79 35.87 36.04 120,948
2019-09-27 37.76 38.44 36.18 36.71 103,029
2019-09-26 38.61 38.61 37.01 37.49 120,626
2019-09-25 39.49 40.64 39.38 39.39 134,360
2019-09-24 40.88 41.14 38.06 38.55 170,832
2019-09-23 42.57 43.20 41.56 41.72 217,756
2019-09-20 41.46 41.59 40.62 40.83 120,596
2019-09-19 41.32 42.32 40.63 41.62 100,533
2019-09-18 41.17 42.52 40.75 42.52 460,668
2019-09-17 42.99 43.42 41.62 42.64 253,308
2019-09-16 42.16 44.79 41.71 43.96 350,871
2019-09-13 41.22 41.22 39.73 40.17 165,985
2019-09-12 40.87 41.04 39.22 39.26 264,294
2019-09-11 41.51 41.72 40.38 41.29 266,444
2019-09-10 41.16 41.95 40.32 41.21 643,835
2019-09-09 38.87 39.91 37.52 38.83 1,041,713

» More Acadia Pharmaceuticals Stock Price History

To see other companies like Acadia Pharmaceuticals (ACAD), view our stock market today for news, and other data.