ACADIA Pharmaceuticals Inc. historical prices

   Watch this stock

Historical chart

    50.10 
    39.70 
    29.29 
 Feb 9, 2015 Feb 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 19.90 20.62 19.23 19.36 2,686,737
Feb 4, 2016 18.80 20.75 18.60 20.29 2,867,236
Feb 3, 2016 19.22 19.42 17.52 18.89 3,020,171
Feb 2, 2016 20.42 20.66 18.90 19.04 2,297,573
Feb 1, 2016 21.47 21.79 20.13 20.86 2,661,461
Jan 29, 2016 20.38 21.58 19.21 20.69 4,771,961
Jan 28, 2016 22.38 22.42 19.95 20.52 3,090,695
Jan 27, 2016 23.62 24.30 21.73 21.95 2,188,841
Jan 26, 2016 24.25 24.75 22.53 23.72 1,726,651
Jan 25, 2016 24.11 25.26 24.08 24.16 1,586,778
Jan 22, 2016 24.10 25.08 23.96 24.52 3,054,379
Jan 21, 2016 23.82 24.65 22.53 22.66 1,935,038
Jan 20, 2016 22.22 24.34 20.80 23.78 2,463,330
Jan 19, 2016 24.49 24.97 22.07 22.66 2,946,557
Jan 15, 2016 22.88 23.86 22.41 23.78 2,715,629
Jan 14, 2016 23.24 24.72 20.42 23.94 4,320,453
Jan 13, 2016 27.43 27.43 22.74 23.13 3,722,813
Jan 12, 2016 27.50 28.52 25.69 27.04 1,953,062
Jan 11, 2016 28.46 28.80 26.10 27.11 1,964,535
Jan 8, 2016 29.00 29.33 27.98 28.04 1,738,466
Jan 7, 2016 28.35 29.03 27.51 28.73 5,372,867
Jan 6, 2016 32.50 32.50 28.52 29.24 4,533,534
Jan 5, 2016 34.69 34.81 33.94 34.46 1,047,106
Jan 4, 2016 34.84 35.20 34.02 34.62 1,104,460
Dec 31, 2015 35.61 36.35 35.26 35.65 551,439
Dec 30, 2015 36.00 36.48 35.82 35.87 494,513
Dec 29, 2015 35.46 36.37 35.30 36.05 807,804
Dec 28, 2015 35.00 35.31 34.48 35.10 708,644
Dec 24, 2015 34.89 35.31 34.89 35.06 356,863
Dec 23, 2015 34.51 34.99 34.04 34.91 690,736