ACADIA Pharmaceuticals Inc. historical prices

   Watch this stock

Historical chart

    30.10 
    26.01 
    21.91 
 Oct 3, 2013 Oct 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 1, 2014 24.72 24.76 24.01 24.46 1,253,564
Sep 30, 2014 25.71 25.78 24.46 24.76 1,344,219
Sep 29, 2014 25.29 26.21 25.14 25.67 1,001,033
Sep 26, 2014 25.96 26.16 25.69 25.89 754,235
Sep 25, 2014 26.71 26.99 25.56 25.71 1,312,442
Sep 24, 2014 26.10 27.20 26.10 26.83 812,425
Sep 23, 2014 25.94 26.58 25.75 26.00 845,965
Sep 22, 2014 26.42 26.54 25.61 26.15 1,028,655
Sep 19, 2014 27.72 27.75 26.36 26.64 1,948,911
Sep 18, 2014 27.56 27.69 26.92 27.57 828,959
Sep 17, 2014 27.09 27.78 27.09 27.45 984,566
Sep 16, 2014 26.75 27.21 26.42 27.04 1,034,969
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