ACADIA Pharmaceuticals Inc. historical prices

   Watch this stock

Historical chart

    30.10 
    26.01 
    21.91 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 23.61 24.14 23.58 23.98 636,507
Aug 28, 2014 23.41 24.02 23.33 23.61 560,211
Aug 27, 2014 23.89 24.20 23.47 23.58 683,446
Aug 26, 2014 23.20 24.40 23.13 23.81 1,161,602
Aug 25, 2014 22.53 23.24 22.16 23.15 805,301
Aug 22, 2014 22.03 22.28 21.84 22.17 582,731
Aug 21, 2014 22.69 22.80 21.92 22.02 778,194
Aug 20, 2014 22.43 22.84 22.26 22.69 787,497
Aug 19, 2014 22.52 22.76 22.12 22.57 597,982
Aug 18, 2014 22.98 23.15 22.33 22.43 832,944
Aug 15, 2014 23.16 23.24 22.15 22.59 974,585
Aug 14, 2014 22.47 22.94 22.27 22.90 728,124
Aug 13, 2014 21.52 22.50 21.43 22.37 1,108,742
Aug 12, 2014 21.31 21.62 21.09 21.41 650,928
Aug 11, 2014 21.39 21.93 21.02 21.41 709,590
Aug 8, 2014 20.80 21.22 20.46 21.17 880,321
Aug 7, 2014 21.42 21.62 20.84 20.94 1,027,643
Aug 6, 2014 20.28 21.40 19.90 21.34 1,259,049
Aug 5, 2014 20.44 20.99 20.00 20.77 850,357
Aug 4, 2014 20.74 20.88 19.67 20.70 1,379,296
Aug 1, 2014 20.32 20.82 19.80 20.62 1,054,982
Jul 31, 2014 20.79 21.23 20.13 20.27 908,922
Jul 30, 2014 21.13 21.49 20.84 21.21 808,836
Jul 29, 2014 20.02 20.98 20.02 20.74 563,656
Jul 28, 2014 20.62 20.62 20.02 20.26 652,081
Jul 25, 2014 20.68 20.91 20.33 20.62 653,913
Jul 24, 2014 20.77 21.30 20.37 20.83 1,088,313
Jul 23, 2014 20.34 20.87 20.34 20.73 1,079,604
Jul 22, 2014 20.47 20.63 20.00 20.16 769,108
Jul 21, 2014 20.13 20.55 19.81 20.31 691,016