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
2019-02-15 22.24 23.43 21.95 23.22 136,932
2019-02-14 22.09 22.23 21.64 21.97 83,714
2019-02-13 22.54 22.58 22.12 22.28 36,640
2019-02-12 21.77 22.50 21.77 22.39 86,192
2019-02-11 21.99 21.99 21.05 21.47 182,667
2019-02-08 22.30 22.36 21.80 21.86 97,207
2019-02-07 22.63 22.84 21.96 22.34 43,778
2019-02-06 22.95 23.09 22.90 22.97 50,629
2019-02-05 22.91 23.26 22.87 23.10 61,015
2019-02-04 22.81 22.82 22.51 22.68 40,447
2019-02-01 22.82 22.82 22.50 22.66 63,936
2019-01-31 23.08 23.24 22.65 22.755 81,870
2019-01-30 22.72 22.75 22.06 22.745 74,508
2019-01-29 22.01 22.36 21.97 22.24 44,452
2019-01-28 22.03 22.30 21.76 22.14 110,221
2019-01-25 21.74 22.61 21.68 22.60 88,811
2019-01-24 20.79 21.56 20.76 21.56 61,380
2019-01-23 20.64 20.91 20.15 20.905 108,376
2019-01-22 20.74 20.74 20.23 20.38 89,550
2019-01-18 21.31 21.31 20.74 20.88 89,591
2019-01-17 21.60 22.06 21.44 21.48 111,647
2019-01-16 21.45 21.85 21.45 21.78 91,134
2019-01-15 20.94 21.51 20.78 21.24 124,188
2019-01-14 20.60 20.92 20.51 20.63 108,057
2019-01-11 20.31 21.28 20.31 21.17 102,941
2019-01-10 19.48 20.93 19.48 20.595 157,102
2019-01-09 18.60 20.12 18.60 19.71 114,534
2019-01-08 18.35 18.43 17.67 18.43 94,966
2019-01-07 17.46 18.28 17.46 18.24 174,788
2019-01-04 16.91 17.63 16.62 17.51 89,443

» More Acadia Pharmaceuticals Stock Price History

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