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
2021-04-20 21.03 21.03 20.61 20.80 44,114
2021-04-19 20.51 20.94 20.24 20.80 77,962
2021-04-16 21.02 21.33 20.96 21.23 196,525
2021-04-15 21.22 21.49 21.08 21.20 70,682
2021-04-14 21.36 21.77 21.14 21.23 73,750
2021-04-13 20.85 20.85 20.45 20.595 98,818
2021-04-12 20.41 20.68 20.15 20.41 67,486
2021-04-09 20.73 20.87 20.40 20.42 46,206
2021-04-08 20.86 21.06 20.57 20.63 112,845
2021-04-07 21.35 21.63 20.96 21.21 98,681
2021-04-06 20.65 20.81 20.51 20.52 275,028
2021-04-05 21.36 21.55 20.97 21.205 235,649
2021-04-02 25.63 25.63 25.63 25.63 59,934
2021-04-01 26.01 26.01 25.29 25.59 52,199
2021-03-31 26.26 26.26 25.47 25.79 48,988
2021-03-30 25.51 25.92 25.41 25.75 26,335
2021-03-29 25.85 25.95 25.31 25.34 33,295
2021-03-26 25.98 26.25 25.41 25.81 34,834
2021-03-25 25.41 26.185 25.31 26.03 44,260
2021-03-24 25.66 25.95 25.28 25.29 16,752
2021-03-23 26.05 26.21 25.83 25.94 36,529
2021-03-22 27.49 27.58 27.02 27.02 21,444
2021-03-19 26.92 27.89 26.78 27.59 38,027
2021-03-18 27.08 27.78 26.99 26.99 25,421
2021-03-17 27.30 27.82 27.10 27.50 94,631
2021-03-16 28.95 29.02 26.77 27.29 114,322
2021-03-15 27.24 30.10 27.005 30.10 100,306
2021-03-12 26.59 27.19 26.10 26.99 62,381
2021-03-11 27.35 27.58 26.53 26.75 125,557
2021-03-10 25.56 28.78 25.56 26.85 360,036

» More Acadia Pharmaceuticals Stock Price History

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