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
2020-07-13 55.02 55.51 52.23 52.23 67,661
2020-07-10 55.87 56.36 55.38 55.48 41,674
2020-07-09 56.85 56.85 55.89 56.18 48,746
2020-07-08 57.43 57.43 56.25 56.25 48,968
2020-07-07 56.59 58.53 56.59 57.27 106,769
2020-07-06 52.58 53.72 52.58 53.56 83,315
2020-07-02 51.34 52.24 50.90 51.58 42,306
2020-07-01 49.95 50.98 49.64 50.66 65,418
2020-06-30 48.30 48.46 47.59 48.46 80,009
2020-06-29 48.35 48.70 47.52 48.15 80,002
2020-06-26 50.79 50.79 47.04 48.19 193,901
2020-06-25 50.89 50.89 48.45 49.76 111,603
2020-06-24 51.78 53.75 49.98 52.03 229,354
2020-06-23 52.26 53.70 52.19 52.95 73,267
2020-06-22 51.09 52.81 51.09 52.41 74,833
2020-06-19 49.60 50.97 48.85 50.97 82,983
2020-06-18 48.75 50.16 48.75 49.11 89,944
2020-06-17 46.64 47.90 46.56 47.11 29,679
2020-06-16 47.28 47.90 46.59 47.06 35,818
2020-06-15 45.12 46.79 44.84 46.30 93,975
2020-06-12 45.54 45.75 44.43 45.50 83,570
2020-06-11 46.46 46.67 45.34 45.34 72,842
2020-06-10 47.95 47.95 46.62 47.07 54,646
2020-06-09 46.68 47.93 46.38 47.61 72,598
2020-06-08 45.75 47.12 45.44 46.78 70,715
2020-06-05 46.22 46.51 45.46 45.56 68,359
2020-06-04 46.23 46.35 45.08 45.80 71,796
2020-06-03 47.73 47.83 46.40 46.95 106,185
2020-06-02 48.38 48.66 47.52 47.97 69,112
2020-06-01 49.26 50.24 49.05 49.08 126,410

» More Acadia Pharmaceuticals Stock Price History

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