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
2018-01-16 28.35 28.70 28.13 28.15 83,062
2018-01-12 27.80 28.42 27.69 28.37 104,690
2018-01-11 28.19 28.29 27.70 27.91 73,455
2018-01-10 28.13 28.72 27.88 28.66 81,789
2018-01-09 27.08 28.70 27.08 28.33 98,430
2018-01-08 29.03 29.20 27.09 27.15 188,447
2018-01-05 29.27 29.27 28.61 28.88 76,485
2018-01-04 29.81 29.81 28.46 28.80 121,175
2018-01-03 30.27 31.16 29.51 29.51 102,154
2018-01-02 30.63 30.63 29.80 30.48 95,507
2017-12-29 31.08 31.14 30.15 30.16 37,306
2017-12-28 30.63 31.19 30.59 31.18 35,884
2017-12-27 30.35 30.84 30.35 30.75 56,607
2017-12-26 29.40 30.61 29.40 30.48 100,395
2017-12-22 29.00 29.32 28.70 29.30 95,964
2017-12-21 28.42 29.13 28.29 28.75 131,666
2017-12-20 28.52 28.52 28.11 28.31 76,203
2017-12-19 28.39 28.79 28.10 28.19 56,501
2017-12-18 29.08 29.23 28.18 28.40 82,342
2017-12-15 29.10 29.53 28.96 28.97 56,100
2017-12-14 29.93 29.93 28.94 29.01 50,786
2017-12-13 29.49 30.01 29.30 29.97 51,787
2017-12-12 30.59 30.59 28.99 29.07 53,405
2017-12-11 30.325 30.65 29.79 30.03 44,659
2017-12-08 30.15 30.61 29.88 30.55 58,960
2017-12-07 29.81 30.64 29.63 30.03 44,556
2017-12-06 29.89 30.05 29.43 29.71 50,275
2017-12-05 29.28 30.88 29.28 29.92 106,788
2017-12-04 30.43 30.84 28.89 28.91 64,809
2017-12-01 30.09 30.51 29.17 30.23 107,569

» More Acadia Pharmaceuticals Stock Price History

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