ACADIA Pharmaceuticals Inc. historical prices

   Watch this stock

Historical chart

    45.88 
    36.61 
    27.33 
 Apr 21, 2014 Apr 17, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2015 38.05 39.33 37.88 38.03 1,755,320
Apr 16, 2015 38.51 38.68 37.64 38.67 2,432,135
Apr 15, 2015 37.20 38.13 37.02 37.50 1,721,001
Apr 14, 2015 37.50 38.00 36.52 36.81 1,269,396
Apr 13, 2015 37.43 38.43 37.05 37.46 1,684,560
Apr 10, 2015 35.39 37.93 34.72 37.53 3,398,819
Apr 9, 2015 34.09 35.37 34.00 35.11 2,045,082
Apr 8, 2015 32.90 34.35 32.81 34.17 1,641,893
Apr 7, 2015 32.04 33.60 32.04 32.84 1,428,447
Apr 6, 2015 31.00 32.55 31.00 31.96 1,329,032
Apr 2, 2015 31.87 32.18 31.37 31.49 1,233,686
Apr 1, 2015 32.53 32.68 31.16 32.04 1,727,103
Mar 31, 2015 32.85 33.40 32.50 32.59 1,512,321
Mar 30, 2015 32.06 33.38 32.01 33.35 2,483,289
Mar 27, 2015 30.41 32.12 30.41 31.96 2,174,153
Mar 26, 2015 30.52 31.24 29.45 30.37 3,248,179
Mar 25, 2015 33.82 34.00 30.27 31.20 4,134,338
Mar 24, 2015 33.97 34.50 33.30 33.65 1,387,084
Mar 23, 2015 34.09 34.29 33.29 33.99 1,570,492
Mar 20, 2015 35.24 35.75 33.95 34.45 2,359,952
Mar 19, 2015 34.43 35.45 34.08 34.99 2,196,661
Mar 18, 2015 33.81 34.64 33.47 34.46 1,869,529
Mar 17, 2015 34.71 35.47 34.01 34.31 1,985,654
Mar 16, 2015 34.00 35.20 32.80 35.18 5,047,107
Mar 13, 2015 34.69 35.66 34.00 34.45 3,720,306
Mar 12, 2015 34.60 36.73 33.33 34.82 15,279,977
Mar 11, 2015 45.75 45.86 42.29 44.76 8,625,257
Mar 10, 2015 38.66 46.48 38.35 45.88 8,234,475
Mar 9, 2015 39.06 39.30 38.20 38.93 1,204,515
Mar 6, 2015 39.00 39.70 38.82 38.94 1,322,693