ACADIA Pharmaceuticals Inc. historical prices

   Watch this stock

Historical chart

    32.98 
    27.93 
    22.87 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Dec 15, 2014 32.86 32.86 30.25 30.34 2,247,073
Dec 12, 2014 32.12 33.11 32.00 32.52 1,093,507
Dec 11, 2014 32.64 33.34 32.46 32.63 1,202,900
Dec 10, 2014 32.78 33.43 32.15 32.30 1,407,017
Dec 9, 2014 31.84 33.10 31.40 32.78 1,707,771
Dec 8, 2014 31.22 32.72 31.22 32.19 2,110,220
Dec 5, 2014 30.47 31.16 30.33 31.16 1,170,001
Dec 4, 2014 30.35 30.63 30.02 30.46 852,268
Dec 3, 2014 30.17 30.57 29.58 30.41 940,133
Dec 2, 2014 29.18 30.45 29.18 30.11 1,529,580
Dec 1, 2014 29.75 29.75 28.60 28.68 1,307,577
Nov 28, 2014 30.16 30.87 29.57 29.87 837,548
Nov 26, 2014 29.66 30.20 29.31 29.95 1,124,904
Nov 25, 2014 29.64 29.80 29.07 29.53 842,128
Nov 24, 2014 28.70 29.73 28.68 29.53 1,390,020
Nov 21, 2014 28.77 29.55 28.23 28.43 2,205,700
Nov 20, 2014 27.28 28.25 27.24 27.74 854,035
Nov 19, 2014 27.64 27.87 27.30 27.33 619,172
Nov 18, 2014 27.20 28.40 27.11 27.79 847,350
Nov 17, 2014 27.04 27.79 26.77 27.08 603,017
Nov 14, 2014 27.90 27.90 26.70 27.14 1,032,737
Nov 13, 2014 27.00 28.30 27.00 27.90 1,650,481
Nov 12, 2014 27.38 27.47 27.00 27.27 1,367,940
Nov 11, 2014 26.57 28.19 26.57 27.50 1,555,283
Nov 10, 2014 27.60 28.48 27.40 28.21 1,117,694
Nov 7, 2014 27.87 27.99 27.03 27.69 984,771