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
2019-08-23 29.40 29.58 27.91 28.03 53,724
2019-08-22 29.20 29.65 29.13 29.36 76,455
2019-08-21 29.77 29.97 29.45 29.77 47,572
2019-08-20 29.51 29.51 29.04 29.29 53,417
2019-08-19 29.26 29.53 29.14 29.34 52,324
2019-08-16 29.76 29.76 29.42 29.53 74,103
2019-08-15 29.43 29.56 29.04 29.125 72,478
2019-08-14 29.31 29.51 29.03 29.23 71,156
2019-08-13 29.82 29.85 29.08 29.37 96,261
2019-08-12 30.28 30.28 29.50 29.74 123,154
2019-08-09 30.17 30.17 29.17 29.75 145,596
2019-08-08 29.21 29.61 29.04 29.30 124,454
2019-08-07 28.69 29.38 28.16 28.96 129,920
2019-08-06 28.76 28.76 28.19 28.76 173,728
2019-08-05 28.31 29.04 28.22 28.68 93,911
2019-08-02 28.37 28.68 28.13 28.68 143,122
2019-08-01 27.68 29.15 27.40 28.55 527,408
2019-07-31 24.96 25.76 24.80 24.89 76,724
2019-07-30 24.37 24.96 24.37 24.95 50,914
2019-07-29 23.26 24.09 23.26 24.08 58,877
2019-07-26 23.05 23.45 23.05 23.35 54,412
2019-07-25 22.40 22.91 22.40 22.73 52,437
2019-07-24 22.14 23.66 22.05 22.98 80,050
2019-07-23 22.59 22.59 21.57 22.07 393,745
2019-07-22 25.62 26.05 25.62 25.94 38,939
2019-07-19 25.91 26.07 25.57 25.68 67,094
2019-07-18 25.78 26.23 25.44 26.02 62,537
2019-07-17 26.14 26.22 25.57 25.57 68,309
2019-07-16 26.31 26.49 26.21 26.34 46,065
2019-07-15 27.05 27.14 26.65 26.65 34,333

» More Acadia Pharmaceuticals Stock Price History

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