ACADIA Pharmaceuticals Inc. historical prices

   Watch this stock

Historical chart

    34.46 
    28.91 
    23.37 
 Feb 3, 2014 Jan 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 29, 2015 31.42 31.51 30.26 31.05 1,244,234
Jan 28, 2015 32.67 32.69 30.84 31.22 2,472,505
Jan 27, 2015 31.62 32.16 31.61 31.70 1,647,464
Jan 26, 2015 31.92 32.62 31.63 32.28 1,581,115
Jan 23, 2015 32.46 32.46 31.30 31.88 1,445,593
Jan 22, 2015 32.71 32.73 31.40 32.57 932,159
Jan 21, 2015 32.85 33.21 31.85 32.47 1,116,877
Jan 20, 2015 32.83 33.22 31.33 33.11 1,393,980
Jan 16, 2015 32.07 32.90 31.50 32.68 1,038,115
Jan 15, 2015 33.89 34.14 32.16 32.17 1,744,656
Jan 14, 2015 33.95 34.36 33.58 33.76 1,354,072
Jan 13, 2015 34.76 35.01 33.95 34.46 2,353,114
Jan 12, 2015 33.55 34.64 33.55 34.25 1,699,274
Jan 9, 2015 32.50 33.73 31.86 33.37 1,601,742
Jan 8, 2015 32.41 32.62 32.01 32.50 1,054,185
Jan 7, 2015 31.34 32.16 31.20 32.16 1,572,431
Jan 6, 2015 31.32 31.49 30.84 30.98 1,541,290
Jan 5, 2015 31.02 31.59 30.58 31.10 1,016,760
Jan 2, 2015 32.17 32.75 31.10 31.15 1,261,212
Dec 31, 2014 31.78 32.70 31.69 31.75 848,813
Dec 30, 2014 31.81 32.24 31.57 31.69 686,550
Dec 29, 2014 31.70 32.18 31.61 31.96 623,970
Dec 26, 2014 31.23 32.05 31.12 31.73 627,891
Dec 24, 2014 30.15 31.50 30.01 30.95 675,954
Dec 23, 2014 32.32 32.54 29.41 30.17 2,104,973
Dec 22, 2014 32.85 32.89 31.77 32.24 1,283,706
Dec 19, 2014 32.86 33.49 32.54 32.98 2,097,764
Dec 18, 2014 32.07 33.02 31.75 32.84 1,341,927
Dec 17, 2014 30.07 31.56 29.81 31.50 1,153,546
Dec 16, 2014 29.00 30.97 29.00 30.02 1,224,491