ACADIA Pharmaceuticals Inc. historical prices

   Watch this stock

Historical chart

    48.19 
    37.88 
    27.57 
 Aug 3, 2015 Jul 28, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 28, 2016 37.41 37.99 36.34 36.74 1,345,265
Jul 27, 2016 36.92 37.59 36.72 37.44 1,417,519
Jul 26, 2016 36.13 37.05 35.58 36.79 1,380,422
Jul 25, 2016 36.63 36.75 35.53 36.31 1,493,429
Jul 22, 2016 36.35 37.06 35.65 36.55 1,522,494
Jul 21, 2016 35.60 37.65 35.46 36.06 3,170,427
Jul 20, 2016 33.18 35.65 33.13 34.65 3,422,264
Jul 19, 2016 33.16 33.29 32.60 32.74 908,376
Jul 18, 2016 33.00 33.71 32.77 33.25 1,321,913
Jul 15, 2016 32.72 33.24 32.36 33.00 1,069,394
Jul 14, 2016 33.31 33.38 32.01 32.62 1,241,222
Jul 13, 2016 35.02 35.02 32.80 32.92 1,632,565
Jul 12, 2016 34.37 35.06 34.29 34.68 1,304,153
Jul 11, 2016 34.99 35.18 33.87 33.92 1,395,128
Jul 8, 2016 33.59 34.84 33.05 34.62 1,824,984
Jul 7, 2016 33.72 34.34 32.95 33.51 1,122,043
Jul 6, 2016 32.32 33.64 32.14 33.61 1,408,298
Jul 5, 2016 33.90 33.90 32.20 32.64 2,012,460
Jul 1, 2016 32.32 34.38 32.28 34.25 1,894,450
Jun 30, 2016 31.21 32.85 31.21 32.46 1,652,835
Jun 29, 2016 32.04 32.72 31.61 32.38 1,875,542
Jun 28, 2016 30.98 31.87 30.68 31.66 2,193,647
Jun 27, 2016 31.03 31.62 29.45 30.30 2,788,978
Jun 24, 2016 30.88 32.90 30.09 31.43 9,672,341
Jun 23, 2016 33.50 33.96 32.52 33.50 2,610,930
Jun 22, 2016 33.89 35.26 32.79 33.50 3,401,575
Jun 21, 2016 37.50 37.52 34.32 34.99 3,554,861
Jun 20, 2016 38.28 38.40 37.26 37.40 1,898,173
Jun 17, 2016 38.53 38.69 37.34 37.41 2,931,313
Jun 16, 2016 37.90 38.51 37.15 38.35 1,759,857