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
2018-09-19 14.41 15.14 14.41 15.11 84,275
2018-09-18 13.98 14.28 13.97 14.28 80,357
2018-09-17 14.08 14.21 13.89 14.07 130,110
2018-09-14 13.71 13.97 13.56 13.925 67,012
2018-09-13 13.62 13.88 13.52 13.715 64,556
2018-09-12 13.42 13.76 13.22 13.75 74,082
2018-09-11 13.75 13.83 13.31 13.495 93,806
2018-09-10 14.09 14.11 13.75 13.925 92,377
2018-09-07 13.79 14.05 13.79 14.04 74,803
2018-09-06 14.44 14.44 13.94 14.06 83,126
2018-09-05 14.20 14.46 14.08 14.37 79,815
2018-09-04 14.22 14.28 13.87 14.215 79,661
2018-08-31 14.45 14.55 14.02 14.21 101,718
2018-08-30 14.49 14.61 14.33 14.38 72,148
2018-08-29 14.77 14.77 14.435 14.46 54,790
2018-08-28 14.57 14.73 14.46 14.58 59,186
2018-08-27 14.41 14.65 14.36 14.54 87,205
2018-08-24 14.35 14.47 14.09 14.38 60,980
2018-08-23 14.77 14.77 14.02 14.255 109,512
2018-08-22 14.19 14.35 14.09 14.195 72,413
2018-08-21 13.48 14.19 13.48 14.11 129,465
2018-08-20 13.20 13.60 12.88 13.575 171,817
2018-08-17 13.17 13.18 12.91 13.025 272,463
2018-08-16 13.71 13.71 13.17 13.285 226,935
2018-08-15 14.14 14.33 13.61 13.84 135,247
2018-08-14 14.44 14.76 14.29 14.30 147,531
2018-08-13 14.77 14.86 14.19 14.265 153,564
2018-08-10 13.88 15.43 13.88 14.945 357,389
2018-08-09 12.45 15.40 12.45 13.97 427,993
2018-08-08 14.27 14.36 14.02 14.02 140,576

» More Acadia Pharmaceuticals Stock Price History

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