ACADIA Pharmaceuticals Inc. historical prices

   Watch this stock

Historical chart

    30.10 
    23.95 
    17.80 
 Apr 18, 2013 Apr 16, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 16, 2014 18.53 19.40 18.40 19.28 2,670,881
Apr 15, 2014 17.87 18.36 15.64 18.36 6,314,142
Apr 14, 2014 19.22 19.71 16.95 17.82 3,941,324
Apr 11, 2014 19.56 20.05 18.50 19.04 2,667,542
Apr 10, 2014 22.00 22.14 19.70 20.04 2,744,328
Apr 9, 2014 21.01 22.22 20.87 21.95 1,570,586
Apr 8, 2014 20.75 21.36 20.10 20.99 1,823,468
Apr 7, 2014 21.11 21.98 20.07 20.69 2,894,990
Apr 4, 2014 22.92 23.43 21.05 21.35 3,638,692
Apr 3, 2014 24.38 24.42 22.39 23.06 2,410,436
Apr 2, 2014 25.30 25.49 23.81 24.38 1,483,458
Apr 1, 2014 24.22 25.50 24.20 25.10 1,931,697
Mar 31, 2014 22.83 24.45 22.52 24.33 3,705,486
Mar 28, 2014 22.99 23.69 22.23 22.65 1,963,613
Mar 27, 2014 22.84 23.37 21.84 23.01 1,977,377
Mar 26, 2014 23.97 24.33 22.80 22.90 2,257,624
Mar 25, 2014 24.41 24.67 22.80 23.81 2,601,834
Mar 24, 2014 26.05 26.47 23.71 24.24 3,585,166
Mar 21, 2014 28.05 28.25 25.60 26.01 3,368,373
Mar 20, 2014 28.10 28.36 27.58 27.85 1,182,493
Mar 19, 2014 28.76 28.93 27.92 28.40 1,157,058
Mar 18, 2014 27.78 28.95 27.55 28.67 2,004,278
Mar 17, 2014 27.03 28.18 27.03 27.64 1,676,011
Mar 14, 2014 26.75 27.21 25.86 26.88 1,339,723
Mar 13, 2014 28.78 29.39 26.01 26.78 3,132,768
Mar 12, 2014 27.47 28.74 27.35 28.54 2,206,340
Mar 11, 2014 28.44 28.74 27.18 27.53 1,745,208
Mar 10, 2014 27.72 28.50 27.35 28.24 1,622,275
Mar 7, 2014 27.84 28.32 26.71 27.20 2,962,822
Mar 6, 2014 28.76 29.01 27.15 27.17 3,007,451