ACADIA Pharmaceuticals Inc. historical prices

   Watch this stock

Historical chart

    30.10 
    26.01 
    21.91 
 Nov 29, 2013 Nov 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Nov 6, 2014 27.36 27.96 27.28 27.94 551,840
Nov 5, 2014 28.05 28.05 27.05 27.19 871,472
Nov 4, 2014 27.67 28.06 27.37 27.66 877,791
Nov 3, 2014 27.68 28.12 27.32 27.90 1,192,815
Oct 31, 2014 28.75 28.95 27.68 27.70 1,286,828
Oct 30, 2014 27.51 28.64 27.42 28.05 1,285,033
Oct 29, 2014 27.89 28.08 27.29 27.63 884,350
Oct 28, 2014 27.29 28.03 27.23 27.89 1,041,403
Oct 27, 2014 26.65 27.32 26.35 27.04 741,631
Oct 24, 2014 26.23 26.95 26.06 26.92 1,007,772
Oct 23, 2014 26.25 26.59 25.90 26.25 785,292
Oct 22, 2014 26.82 27.14 25.87 25.92 1,035,421
Oct 21, 2014 26.88 26.99 26.19 26.77 929,693
Oct 20, 2014 25.93 26.83 25.84 26.58 893,272
Oct 17, 2014 25.95 26.87 25.70 26.06 1,592,142
Oct 16, 2014 25.35 25.77 24.04 25.29 1,555,804