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
2018-06-15 15.21 15.82 14.98 15.82 159,650
2018-06-14 16.17 16.35 15.33 15.35 101,686
2018-06-13 17.64 17.80 15.85 16.08 159,933
2018-06-12 18.28 18.28 17.48 17.76 86,428
2018-06-11 17.73 17.97 17.59 17.95 57,714
2018-06-08 17.52 17.72 17.08 17.65 87,608
2018-06-07 17.68 17.82 17.32 17.55 73,062
2018-06-06 17.52 17.58 17.27 17.52 76,431
2018-06-05 17.59 17.59 17.30 17.45 119,876
2018-06-04 18.23 18.37 17.34 17.42 86,247
2018-06-01 18.13 18.56 18.04 18.42 79,176
2018-05-31 18.09 18.30 17.81 18.10 49,810
2018-05-30 17.71 18.12 17.71 18.07 53,278
2018-05-29 17.62 17.82 17.28 17.795 77,641
2018-05-25 17.43 17.82 17.35 17.70 37,468
2018-05-24 17.08 17.60 16.69 17.475 91,945
2018-05-23 17.25 17.71 17.02 17.07 89,847
2018-05-22 17.84 17.84 17.24 17.39 104,609
2018-05-21 18.12 18.22 17.64 17.72 69,093
2018-05-18 18.26 18.26 17.90 18.03 90,387
2018-05-17 18.46 18.64 17.99 18.12 109,710
2018-05-16 18.63 18.89 18.45 18.50 138,955
2018-05-15 19.04 19.09 18.48 18.56 96,399
2018-05-14 19.04 19.33 18.85 19.15 84,816
2018-05-11 18.13 18.62 18.12 18.53 70,730
2018-05-10 18.44 18.71 18.26 18.26 88,455
2018-05-09 18.15 18.62 18.03 18.615 87,309
2018-05-08 18.20 18.35 17.89 18.09 136,227
2018-05-07 18.00 18.71 17.53 18.57 138,267
2018-05-04 17.30 18.15 16.58 17.795 463,484

» More Acadia Pharmaceuticals Stock Price History

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