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
2021-05-10 20.96 21.26 20.80 21.02 87,067
2021-05-07 21.13 21.21 20.66 21.12 67,762
2021-05-06 20.59 20.965 20.43 20.92 91,076
2021-05-05 19.33 19.64 19.22 19.43 69,348
2021-05-04 19.81 19.89 19.34 19.44 82,824
2021-05-03 20.66 20.66 20.24 20.28 55,604
2021-04-30 20.60 20.77 20.45 20.545 30,893
2021-04-29 20.80 20.80 20.45 20.60 43,135
2021-04-28 20.95 21.09 20.78 20.78 40,868
2021-04-27 21.03 21.14 20.86 21.04 75,255
2021-04-26 20.83 21.64 20.83 21.39 54,306
2021-04-23 21.29 21.29 20.515 20.56 54,336
2021-04-22 21.50 21.72 20.86 20.86 51,090
2021-04-21 21.10 21.50 20.93 21.50 42,104
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

» More Acadia Pharmaceuticals Stock Price History

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