ACADIA Pharmaceuticals Inc. historical prices

   Watch this stock

Historical chart

    30.10 
    26.01 
    21.91 
 Sep 18, 2013 Sep 16, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 16, 2014 26.75 27.21 26.42 27.04 1,026,614
Sep 15, 2014 28.52 28.72 26.16 26.79 2,215,977
Sep 12, 2014 29.16 29.31 28.10 28.24 3,598,639
Sep 11, 2014 27.15 27.59 27.04 27.47 826,212
Sep 10, 2014 27.07 27.55 26.89 27.31 976,608
Sep 9, 2014 27.90 27.90 26.85 26.98 1,040,898
Sep 8, 2014 26.97 28.48 26.92 27.93 2,149,861
Sep 5, 2014 26.74 27.18 26.22 26.96 1,217,720
Sep 4, 2014 27.00 27.28 26.64 26.69 1,392,528
Sep 3, 2014 26.72 27.67 26.50 26.90 2,482,463
Sep 2, 2014 26.76 27.12 25.20 26.61 5,953,826
Aug 29, 2014 23.61 24.14 23.58 23.98 636,507
Aug 28, 2014 23.41 24.02 23.33 23.61 560,211
Aug 27, 2014 23.89 24.20 23.47 23.58 683,446
Aug 26, 2014 23.20 24.40 23.13 23.81 1,161,602
Aug 25, 2014 22.53 23.24 22.16 23.15 805,301
Aug 22, 2014 22.03 22.28 21.84 22.17 582,731
Aug 21, 2014 22.69 22.80 21.92 22.02 778,194
Aug 20, 2014 22.43 22.84 22.26 22.69 787,497
Aug 19, 2014 22.52 22.76 22.12 22.57 597,982
Aug 18, 2014 22.98 23.15 22.33 22.43 832,944
Aug 15, 2014 23.16 23.24 22.15 22.59 974,585
Aug 14, 2014 22.47 22.94 22.27 22.90 728,124
Aug 13, 2014 21.52 22.50 21.43 22.37 1,108,742
Aug 12, 2014 21.31 21.62 21.09 21.41 650,928
Aug 11, 2014 21.39 21.93 21.02 21.41 709,590
Aug 8, 2014 20.80 21.22 20.46 21.17 880,321
Aug 7, 2014 21.42 21.62 20.84 20.94 1,027,643
Aug 6, 2014 20.28 21.40 19.90 21.34 1,259,049
Aug 5, 2014 20.44 20.99 20.00 20.77 850,357