ACADIA Pharmaceuticals Inc. historical prices

   Watch this stock

Historical chart

    50.10 
    41.03 
    31.95 
 Sep 2, 2014 Aug 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2015 37.53 38.41 37.02 38.17 777,372
Aug 27, 2015 38.50 38.87 36.87 37.91 1,360,871
Aug 26, 2015 35.36 36.45 33.78 36.38 1,105,478
Aug 25, 2015 35.51 35.74 34.02 34.14 1,219,382
Aug 24, 2015 33.76 35.83 32.23 33.60 1,480,614
Aug 21, 2015 34.87 36.54 34.37 35.65 1,431,280
Aug 20, 2015 37.03 38.00 35.96 35.99 1,259,092
Aug 19, 2015 38.80 38.91 37.49 38.14 743,182
Aug 18, 2015 39.07 39.35 38.38 38.80 987,320
Aug 17, 2015 37.47 39.48 37.00 39.44 1,027,164
Aug 14, 2015 37.91 38.18 36.61 37.88 916,889
Aug 13, 2015 39.22 40.00 37.69 38.00 929,263
Aug 12, 2015 37.40 39.70 36.52 39.31 1,747,652
Aug 11, 2015 38.64 39.93 37.38 38.05 1,558,789
Aug 10, 2015 39.15 39.80 38.31 39.43 1,865,006
Aug 7, 2015 43.02 43.42 37.27 39.14 4,794,842
Aug 6, 2015 47.91 47.96 42.76 45.15 2,130,905
Aug 5, 2015 48.28 48.58 47.02 47.60 1,037,938
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