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
2018-12-12 18.91 19.41 18.47 18.57 83,762
2018-12-11 18.72 19.05 18.39 18.62 48,075
2018-12-10 18.23 18.98 17.91 18.73 83,669
2018-12-07 18.76 19.13 18.11 18.32 81,169
2018-12-06 18.61 19.42 18.43 18.84 165,533
2018-12-04 20.59 20.73 18.85 18.88 93,367
2018-12-03 19.63 20.23 19.26 20.23 112,700
2018-11-30 19.85 20.14 18.87 18.87 187,010
2018-11-29 20.27 20.89 19.54 20.185 191,457
2018-11-28 19.05 20.65 18.34 20.65 434,463
2018-11-27 18.44 18.44 16.91 17.12 250,212
2018-11-26 18.76 19.46 18.64 19.46 71,503
2018-11-23 18.71 19.28 18.43 18.43 37,031
2018-11-21 18.40 18.78 18.26 18.72 46,749
2018-11-20 17.56 18.46 17.41 18.24 111,099
2018-11-19 18.96 18.96 18.02 18.06 157,333
2018-11-16 18.30 19.13 18.30 18.90 110,625
2018-11-15 17.62 18.78 17.56 18.52 95,440
2018-11-14 18.00 18.06 17.06 17.63 188,409
2018-11-13 19.14 19.26 17.82 17.82 156,000
2018-11-12 18.94 19.49 18.72 18.95 130,513
2018-11-09 18.75 19.12 18.29 18.885 179,406
2018-11-08 20.32 20.87 19.24 19.30 174,301
2018-11-07 22.96 22.96 19.74 19.77 394,429
2018-11-06 21.96 21.99 21.18 21.95 159,956
2018-11-05 22.80 22.80 21.33 21.735 120,376
2018-11-02 22.33 23.31 22.21 22.82 173,881
2018-11-01 20.75 22.15 20.75 22.15 210,334
2018-10-31 20.42 20.49 19.30 19.53 797,637
2018-10-30 21.18 21.18 20.31 21.10 138,674

» More Acadia Pharmaceuticals Stock Price History

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