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
2020-01-08 41.89 44.63 41.89 44.48 57,060
2020-01-07 42.33 42.34 41.54 42.14 74,568
2020-01-06 39.72 42.81 39.72 42.81 90,661
2020-01-03 40.50 41.29 40.00 40.34 124,955
2020-01-02 42.37 42.37 40.82 41.02 144,622
2019-12-31 42.91 42.98 42.39 42.70 86,229
2019-12-30 44.16 44.16 42.91 43.27 37,521
2019-12-27 45.01 45.18 43.83 43.93 55,501
2019-12-26 45.24 45.36 44.79 45.01 20,563
2019-12-24 44.95 45.43 44.50 45.43 17,901
2019-12-23 45.50 45.50 43.79 44.54 68,424
2019-12-20 43.55 45.29 43.39 45.15 63,872
2019-12-19 43.56 44.80 43.20 43.69 77,554
2019-12-18 46.38 46.38 42.57 43.38 170,627
2019-12-17 46.44 46.78 45.00 46.10 87,104
2019-12-16 45.15 46.26 45.15 46.07 138,329
2019-12-13 44.65 45.14 44.02 44.39 61,050
2019-12-12 44.47 44.76 43.74 44.55 175,179
2019-12-11 46.13 46.53 44.80 45.04 119,708
2019-12-10 48.64 48.64 46.20 46.20 108,615
2019-12-09 51.16 51.16 47.97 47.99 121,690
2019-12-06 50.60 52.37 50.60 51.24 113,388
2019-12-05 52.92 53.01 50.03 50.475 369,308
2019-12-04 45.13 45.13 42.95 44.37 82,779
2019-12-03 45.67 46.33 44.93 45.00 119,486
2019-12-02 45.55 45.96 44.70 45.78 122,753
2019-11-29 46.91 46.91 45.17 45.24 54,955
2019-11-27 47.35 47.64 46.99 46.99 52,870
2019-11-26 47.78 48.10 47.17 47.35 131,268
2019-11-25 47.83 48.21 47.26 47.83 107,792

» More Acadia Pharmaceuticals Stock Price History

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