U.S. markets open in 1 hour 24 minutes
F S&P 500
5,041.00 -8.00 (-0.16%) F Dow Jones
37,956.00 -51.00 (-0.13%) F Nasdaq
17,487.25 -60.00 (-0.34%) E-mini Russell 2000 Index Futur
1,955.70 -2.40 (-0.12%) Petróleo
82.35 -0.38 (-0.46%) Oro
2,392.30 -5.70 (-0.24%)
ACADIA Pharmaceuticals Inc. (ACAD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 17.26 | 17.35 | 17.01 | 17.07 | 17.07 | 988,300 |
| 17 abr 2024 | 17.25 | 17.25 | 16.97 | 17.19 | 17.19 | 1,027,800 |
| 16 abr 2024 | 16.75 | 17.20 | 16.60 | 17.08 | 17.08 | 978,300 |
| 15 abr 2024 | 17.13 | 17.28 | 16.77 | 16.89 | 16.89 | 1,112,100 |
| 12 abr 2024 | 17.40 | 17.61 | 16.85 | 17.14 | 17.14 | 1,296,100 |
| 11 abr 2024 | 17.90 | 17.90 | 17.34 | 17.41 | 17.41 | 1,521,800 |
| 10 abr 2024 | 17.72 | 17.77 | 17.55 | 17.73 | 17.73 | 1,147,300 |
| 09 abr 2024 | 17.94 | 18.25 | 17.84 | 18.15 | 18.15 | 1,371,800 |
| 08 abr 2024 | 17.87 | 18.08 | 17.63 | 17.80 | 17.80 | 1,725,500 |
| 05 abr 2024 | 17.91 | 18.25 | 17.61 | 18.01 | 18.01 | 1,522,900 |
| 04 abr 2024 | 18.52 | 18.63 | 18.02 | 18.05 | 18.05 | 1,167,900 |
| 03 abr 2024 | 18.00 | 18.47 | 18.00 | 18.42 | 18.42 | 1,334,400 |
| 02 abr 2024 | 18.04 | 18.25 | 17.86 | 18.11 | 18.11 | 1,276,400 |
| 01 abr 2024 | 18.59 | 18.59 | 17.91 | 18.26 | 18.26 | 1,243,000 |
| 28 mar 2024 | 18.20 | 18.50 | 18.05 | 18.49 | 18.49 | 1,531,600 |
| 27 mar 2024 | 17.90 | 18.20 | 17.73 | 18.20 | 18.20 | 1,701,400 |
| 26 mar 2024 | 17.95 | 18.03 | 17.68 | 17.79 | 17.79 | 1,445,300 |
| 25 mar 2024 | 18.00 | 18.20 | 17.56 | 17.84 | 17.84 | 1,845,100 |
| 22 mar 2024 | 18.34 | 18.39 | 17.91 | 17.95 | 17.95 | 1,480,900 |
| 21 mar 2024 | 18.67 | 19.00 | 18.31 | 18.41 | 18.41 | 1,968,100 |
| 20 mar 2024 | 18.60 | 18.78 | 18.30 | 18.66 | 18.66 | 1,404,300 |
| 19 mar 2024 | 18.63 | 18.91 | 18.47 | 18.70 | 18.70 | 2,016,900 |
| 18 mar 2024 | 18.59 | 18.77 | 18.16 | 18.72 | 18.72 | 2,189,500 |
| 15 mar 2024 | 18.62 | 18.83 | 18.21 | 18.48 | 18.48 | 3,759,000 |
| 14 mar 2024 | 19.48 | 19.50 | 18.55 | 18.73 | 18.73 | 2,768,300 |
| 13 mar 2024 | 19.91 | 20.34 | 19.16 | 19.56 | 19.56 | 2,638,800 |
| 12 mar 2024 | 19.49 | 20.49 | 19.11 | 19.98 | 19.98 | 7,402,600 |
| 11 mar 2024 | 23.30 | 24.27 | 23.26 | 24.13 | 24.13 | 2,077,400 |
| 08 mar 2024 | 23.93 | 24.14 | 23.22 | 23.44 | 23.44 | 2,042,100 |
| 07 mar 2024 | 23.42 | 24.13 | 23.32 | 23.52 | 23.52 | 1,557,800 |
| 06 mar 2024 | 24.02 | 24.16 | 22.98 | 23.20 | 23.20 | 2,178,200 |
| 05 mar 2024 | 23.81 | 24.20 | 23.69 | 23.81 | 23.81 | 1,303,900 |
| 04 mar 2024 | 24.01 | 24.22 | 23.50 | 23.75 | 23.75 | 1,357,500 |
| 01 mar 2024 | 23.52 | 24.53 | 23.35 | 24.01 | 24.01 | 2,500,300 |
| 29 feb 2024 | 24.30 | 24.30 | 22.98 | 23.24 | 23.24 | 2,835,500 |
| 28 feb 2024 | 24.64 | 25.20 | 23.36 | 23.75 | 23.75 | 4,835,600 |
| 27 feb 2024 | 26.04 | 26.56 | 25.60 | 26.36 | 26.36 | 2,073,100 |
| 26 feb 2024 | 24.67 | 25.97 | 24.64 | 25.90 | 25.90 | 1,464,100 |
| 23 feb 2024 | 24.93 | 25.25 | 24.60 | 24.78 | 24.78 | 1,404,100 |
| 22 feb 2024 | 24.89 | 25.10 | 24.44 | 24.85 | 24.85 | 1,027,600 |
| 21 feb 2024 | 24.68 | 25.03 | 24.47 | 24.87 | 24.87 | 1,112,400 |
| 20 feb 2024 | 24.73 | 25.10 | 24.60 | 24.85 | 24.85 | 985,400 |
| 16 feb 2024 | 25.04 | 25.28 | 24.55 | 25.11 | 25.11 | 1,504,200 |
| 15 feb 2024 | 25.71 | 25.99 | 23.54 | 25.18 | 25.18 | 3,529,700 |
| 14 feb 2024 | 25.97 | 25.99 | 25.33 | 25.56 | 25.56 | 1,515,700 |
| 13 feb 2024 | 26.07 | 26.41 | 25.24 | 25.56 | 25.56 | 2,752,300 |
| 12 feb 2024 | 26.17 | 26.78 | 26.09 | 26.76 | 26.76 | 1,388,600 |
| 09 feb 2024 | 26.00 | 26.46 | 25.38 | 26.36 | 26.36 | 1,182,100 |
| 08 feb 2024 | 25.32 | 25.80 | 24.94 | 25.68 | 25.68 | 1,020,300 |
| 07 feb 2024 | 25.70 | 25.73 | 24.98 | 25.21 | 25.21 | 985,300 |
| 06 feb 2024 | 25.01 | 25.91 | 24.86 | 25.74 | 25.74 | 1,602,000 |
| 05 feb 2024 | 24.98 | 25.19 | 24.52 | 25.10 | 25.10 | 1,384,400 |
| 02 feb 2024 | 25.78 | 25.78 | 25.07 | 25.29 | 25.29 | 1,212,400 |
| 01 feb 2024 | 26.07 | 26.33 | 25.61 | 26.14 | 26.14 | 1,171,300 |
| 31 ene 2024 | 26.64 | 26.83 | 25.67 | 25.91 | 25.91 | 1,862,300 |
| 30 ene 2024 | 27.89 | 27.94 | 26.71 | 26.83 | 26.83 | 1,518,000 |
| 29 ene 2024 | 27.15 | 27.58 | 26.52 | 27.54 | 27.54 | 1,216,700 |
| 26 ene 2024 | 27.18 | 27.74 | 26.88 | 26.94 | 26.94 | 1,208,200 |
| 25 ene 2024 | 27.44 | 27.66 | 26.92 | 27.17 | 27.17 | 2,003,200 |
| 24 ene 2024 | 29.29 | 29.29 | 27.02 | 27.19 | 27.19 | 1,761,800 |
| 23 ene 2024 | 28.16 | 28.47 | 27.56 | 28.15 | 28.15 | 1,555,300 |
| 22 ene 2024 | 27.41 | 28.15 | 27.28 | 27.76 | 27.76 | 1,272,000 |
| 19 ene 2024 | 27.68 | 27.68 | 27.01 | 27.29 | 27.29 | 2,317,100 |
| 18 ene 2024 | 28.13 | 28.13 | 26.99 | 27.59 | 27.59 | 1,447,500 |
| 17 ene 2024 | 28.62 | 28.72 | 27.50 | 27.98 | 27.98 | 1,654,700 |
| 16 ene 2024 | 28.61 | 29.18 | 28.24 | 28.95 | 28.95 | 1,412,000 |
| 12 ene 2024 | 29.15 | 29.29 | 28.44 | 28.73 | 28.73 | 972,800 |
| 11 ene 2024 | 29.02 | 29.30 | 27.93 | 28.80 | 28.80 | 1,889,400 |
| 10 ene 2024 | 30.68 | 31.10 | 29.10 | 29.30 | 29.30 | 2,029,300 |
| 09 ene 2024 | 29.66 | 30.79 | 29.32 | 30.66 | 30.66 | 1,625,100 |
| 08 ene 2024 | 30.01 | 30.21 | 29.50 | 30.13 | 30.13 | 2,476,900 |
| 05 ene 2024 | 29.59 | 30.54 | 29.39 | 30.33 | 30.33 | 1,248,200 |
| 04 ene 2024 | 29.74 | 30.04 | 29.14 | 29.95 | 29.95 | 1,554,600 |
| 03 ene 2024 | 30.83 | 30.86 | 29.20 | 29.57 | 29.57 | 1,510,900 |
| 02 ene 2024 | 31.09 | 31.82 | 30.63 | 30.86 | 30.86 | 1,637,800 |
| 29 dic 2023 | 31.70 | 31.80 | 31.15 | 31.31 | 31.31 | 1,299,100 |
| 28 dic 2023 | 31.66 | 31.92 | 31.26 | 31.39 | 31.39 | 1,061,300 |
| 27 dic 2023 | 31.12 | 31.93 | 30.75 | 31.77 | 31.77 | 1,255,900 |
| 26 dic 2023 | 31.75 | 31.75 | 31.10 | 31.13 | 31.13 | 923,700 |
| 22 dic 2023 | 30.10 | 32.59 | 30.07 | 31.40 | 31.40 | 2,342,400 |
| 21 dic 2023 | 29.56 | 29.92 | 28.97 | 29.52 | 29.52 | 1,236,400 |
| 20 dic 2023 | 30.08 | 30.31 | 29.00 | 29.05 | 29.05 | 1,671,400 |
| 19 dic 2023 | 30.20 | 30.47 | 29.08 | 30.13 | 30.13 | 2,720,800 |
| 18 dic 2023 | 28.50 | 29.37 | 28.15 | 29.02 | 29.02 | 1,895,600 |
| 15 dic 2023 | 28.30 | 29.45 | 27.94 | 28.58 | 28.58 | 4,693,000 |
| 14 dic 2023 | 27.24 | 28.80 | 27.22 | 28.06 | 28.06 | 2,861,700 |
| 13 dic 2023 | 21.50 | 28.94 | 21.41 | 28.47 | 28.47 | 14,153,500 |
| 12 dic 2023 | 21.31 | 21.39 | 20.76 | 21.17 | 21.17 | 2,168,200 |
| 11 dic 2023 | 21.17 | 21.26 | 20.88 | 21.09 | 21.09 | 1,477,300 |
| 08 dic 2023 | 21.73 | 21.73 | 20.87 | 20.98 | 20.98 | 1,440,100 |
| 07 dic 2023 | 21.51 | 21.84 | 21.20 | 21.79 | 21.79 | 2,875,200 |
| 06 dic 2023 | 22.48 | 22.56 | 21.20 | 21.38 | 21.38 | 1,356,300 |
| 05 dic 2023 | 22.69 | 22.70 | 22.18 | 22.29 | 22.29 | 1,141,000 |
| 04 dic 2023 | 22.52 | 23.06 | 22.42 | 22.85 | 22.85 | 1,128,900 |
| 01 dic 2023 | 22.35 | 22.76 | 22.07 | 22.60 | 22.60 | 1,203,000 |
| 30 nov 2023 | 22.40 | 22.49 | 22.03 | 22.28 | 22.28 | 1,360,000 |
| 29 nov 2023 | 22.40 | 22.50 | 22.03 | 22.13 | 22.13 | 927,000 |
| 28 nov 2023 | 22.16 | 22.29 | 21.87 | 22.29 | 22.29 | 946,500 |
| 27 nov 2023 | 22.19 | 22.28 | 21.59 | 22.12 | 22.12 | 902,900 |
| 24 nov 2023 | 22.02 | 22.30 | 21.86 | 22.29 | 22.29 | 529,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.