ACADIA Pharmaceuticals Inc. historical prices

   Watch this stock

Historical chart

    30.10 
    26.01 
    21.91 
 Aug 1, 2013 Jul 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 18, 2014 19.39 20.35 19.28 20.25 979,891
Jul 17, 2014 19.97 20.37 19.21 19.40 1,445,157
Jul 16, 2014 20.91 20.91 19.90 20.25 1,537,251
Jul 15, 2014 22.15 22.30 20.73 20.77 1,247,865
Jul 14, 2014 22.62 22.63 21.97 22.09 826,986
Jul 11, 2014 21.45 22.43 21.27 22.30 843,061
Jul 10, 2014 20.96 21.78 20.75 21.44 910,810
Jul 9, 2014 21.58 22.03 21.20 21.78 939,492
Jul 8, 2014 23.32 23.32 21.34 21.56 2,732,164
Jul 7, 2014 23.63 24.72 23.32 23.42 1,722,726
Jul 3, 2014 23.57 23.89 23.16 23.64 486,823
Jul 2, 2014 23.36 23.87 23.22 23.49 687,167
Jul 1, 2014 22.66 23.50 22.64 23.42 1,174,584
Jun 30, 2014 22.41 23.01 22.20 22.59 1,800,574
Jun 27, 2014 22.65 23.00 21.90 22.41 1,436,856
Jun 26, 2014 23.13 23.13 22.61 22.81 686,471
Jun 25, 2014 22.71 23.17 22.34 23.04 1,020,462
Jun 24, 2014 23.00 23.60 22.69 22.82 1,367,423
Jun 23, 2014 23.09 23.36 22.87 22.97 671,249
Jun 20, 2014 23.24 23.30 22.70 23.06 1,340,174
Jun 19, 2014 23.75 23.91 22.80 23.16 1,373,342
Jun 18, 2014 23.19 23.70 22.85 23.67 649,948