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
2019-08-08 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
2019-07-12 27.19 27.47 27.11 27.28 32,406
2019-07-11 26.86 27.38 26.69 27.20 83,347
2019-07-10 26.98 27.29 26.63 27.29 86,214
2019-07-09 27.24 27.44 27.00 27.14 42,259
2019-07-08 27.10 27.10 26.49 26.675 54,362
2019-07-05 27.26 27.65 27.02 27.10 66,622
2019-07-03 26.66 27.19 26.48 27.19 32,624
2019-07-02 26.48 26.74 26.31 26.59 60,960
2019-07-01 27.01 27.21 26.75 26.95 37,644
2019-06-28 26.68 26.97 26.60 26.73 74,904
2019-06-27 25.47 26.38 25.45 26.36 80,240

» More Acadia Pharmaceuticals Stock Price History

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