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
| Date | Open | High | Low | Close | Volume |
| 2019-06-18 | 25.75 | 26.35 | 25.59 | 25.87 | 144,269 |
| 2019-06-17 | 24.62 | 25.61 | 24.62 | 25.38 | 89,571 |
| 2019-06-14 | 25.18 | 25.18 | 24.26 | 24.26 | 57,542 |
| 2019-06-13 | 25.52 | 25.74 | 25.42 | 25.54 | 27,625 |
| 2019-06-12 | 25.47 | 25.62 | 25.15 | 25.49 | 41,271 |
| 2019-06-11 | 25.94 | 26.06 | 25.57 | 25.61 | 47,816 |
| 2019-06-10 | 25.78 | 26.18 | 25.64 | 25.64 | 31,281 |
| 2019-06-07 | 25.09 | 25.98 | 25.09 | 25.77 | 64,186 |
| 2019-06-06 | 25.24 | 25.24 | 24.70 | 24.94 | 39,187 |
| 2019-06-05 | 25.24 | 25.82 | 25.08 | 25.81 | 79,133 |
| 2019-06-04 | 24.99 | 25.34 | 24.99 | 25.225 | 59,679 |
| 2019-06-03 | 24.40 | 24.67 | 24.03 | 24.25 | 53,452 |
| 2019-05-31 | 24.30 | 24.57 | 24.02 | 24.03 | 50,104 |
| 2019-05-30 | 24.66 | 24.86 | 24.49 | 24.845 | 76,506 |
| 2019-05-29 | 25.67 | 25.75 | 24.58 | 24.65 | 76,708 |
| 2019-05-28 | 26.07 | 26.37 | 25.86 | 26.33 | 56,565 |
| 2019-05-24 | 25.96 | 26.04 | 25.63 | 25.96 | 64,276 |
| 2019-05-23 | 24.88 | 25.30 | 24.76 | 25.30 | 89,137 |
| 2019-05-22 | 25.30 | 25.32 | 24.87 | 25.21 | 27,651 |
| 2019-05-21 | 25.01 | 25.57 | 24.92 | 25.57 | 30,592 |
| 2019-05-20 | 24.74 | 24.76 | 24.23 | 24.25 | 63,870 |
| 2019-05-17 | 25.25 | 25.60 | 25.01 | 25.07 | 60,508 |
| 2019-05-16 | 26.37 | 26.39 | 25.52 | 25.52 | 62,022 |
| 2019-05-15 | 25.80 | 26.22 | 25.79 | 25.85 | 74,912 |
| 2019-05-14 | 25.34 | 25.86 | 25.24 | 25.60 | 38,962 |
| 2019-05-13 | 24.94 | 25.13 | 24.32 | 24.84 | 66,968 |
| 2019-05-10 | 25.74 | 25.98 | 25.28 | 25.75 | 25,511 |
| 2019-05-09 | 25.42 | 26.18 | 25.36 | 26.11 | 27,968 |
| 2019-05-08 | 26.10 | 26.38 | 25.91 | 26.24 | 25,928 |
| 2019-05-07 | 26.16 | 26.29 | 25.57 | 25.78 | 46,854 |
» More Acadia Pharmaceuticals Stock Price History
To see other companies like Acadia Pharmaceuticals (ACAD), view our stock market today for news, and other data.
