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
2017-11-17 27.67 27.855 26.93 27.855 94,515
2017-11-16 26.97 27.70 26.97 27.70 114,186
2017-11-15 26.95 27.39 26.03 26.77 104,784
2017-11-14 27.57 27.57 26.78 27.11 107,683
2017-11-13 27.60 27.81 26.97 27.37 153,900
2017-11-10 29.05 29.81 28.57 28.72 81,140
2017-11-09 29.50 29.84 29.03 29.18 69,440
2017-11-08 32.00 32.00 29.08 29.295 315,597
2017-11-07 32.71 32.87 32.00 32.31 73,341
2017-11-06 34.75 34.75 32.17 32.545 148,405
2017-11-03 35.435 37.00 35.15 35.80 154,505
2017-11-02 34.66 35.63 34.585 35.07 126,597
2017-11-01 34.535 34.75 34.11 34.42 47,876
2017-10-31 34.89 35.19 34.83 34.83 52,001
2017-10-30 35.84 35.84 35.02 35.20 27,716
2017-10-27 34.81 35.36 34.10 34.98 75,932
2017-10-26 34.26 35.03 34.26 34.67 66,665
2017-10-25 35.73 35.82 34.50 34.91 73,352
2017-10-24 35.60 36.07 35.26 35.60 41,157
2017-10-23 36.30 36.86 35.95 35.97 35,314
2017-10-20 35.66 36.51 35.38 36.42 48,459
2017-10-19 35.75 35.94 34.89 35.87 76,703
2017-10-18 37.22 37.70 36.33 36.66 80,631
2017-10-17 36.40 37.16 36.40 36.97 36,141
2017-10-16 35.81 36.67 35.44 36.07 76,299
2017-10-13 35.76 36.13 35.13 35.44 65,314
2017-10-12 35.52 35.98 35.37 35.50 83,496
2017-10-11 36.77 36.77 35.705 35.705 67,312
2017-10-10 37.60 37.60 36.79 36.89 54,104
2017-10-09 38.45 38.52 37.34 37.555 47,332

» More Acadia Pharmaceuticals Stock Price History

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