ACADIA Pharmaceuticals Inc. historical prices

   Watch this stock

Historical chart

    50.10 
    40.38 
    30.66 
 Aug 6, 2014 Aug 4, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 4, 2015 48.35 48.50 47.32 47.70 682,584
Aug 3, 2015 48.80 49.24 47.35 48.19 629,704
Jul 31, 2015 48.25 49.70 47.76 48.81 697,444
Jul 30, 2015 48.60 48.83 47.01 47.82 1,054,178
Jul 29, 2015 49.35 49.82 47.91 48.60 1,130,714
Jul 28, 2015 48.07 49.67 47.79 49.30 1,161,199
Jul 27, 2015 48.27 48.67 47.29 47.56 1,290,387
Jul 24, 2015 48.78 50.40 48.40 48.75 1,182,400
Jul 23, 2015 49.79 49.85 48.77 49.32 684,104
Jul 22, 2015 48.27 49.81 47.75 49.76 758,371
Jul 21, 2015 49.60 50.00 48.10 48.90 1,024,112
Jul 20, 2015 50.76 51.24 49.70 49.79 992,252
Jul 17, 2015 50.20 50.56 49.43 50.10 1,008,391
Jul 16, 2015 49.69 50.34 49.01 49.99 1,394,286
Jul 15, 2015 49.18 51.99 47.74 48.91 2,724,226
Jul 14, 2015 44.98 49.24 44.85 48.69 2,393,425
Jul 13, 2015 44.45 45.10 44.00 44.79 989,319
Jul 10, 2015 42.80 44.09 42.29 43.94 1,228,786
Jul 9, 2015 41.02 42.43 40.76 42.18 908,434
Jul 8, 2015 41.62 41.85 40.16 40.59 828,460
Jul 7, 2015 41.71 42.00 40.64 41.98 594,513
Jul 6, 2015 41.30 42.00 40.77 41.57 750,694
Jul 2, 2015 41.95 42.02 41.16 41.69 433,901
Jul 1, 2015 42.42 42.48 41.22 41.67 775,238
Jun 30, 2015 40.57 42.02 40.54 41.88 1,097,832
Jun 29, 2015 41.40 42.00 39.82 39.86 1,109,004
Jun 26, 2015 42.97 43.00 41.47 41.93 1,047,708
Jun 25, 2015 43.04 43.15 42.40 42.76 618,406
Jun 24, 2015 42.90 43.24 42.38 42.70 922,485
Jun 23, 2015 43.00 43.00 42.29 42.92 643,288