U.S. markets closed

ACADIA Pharmaceuticals Inc. (ACAD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
16.82-0.25 (-1.46%)
Al cierre: 04:00PM EDT
16.82 0.00 (0.00%)
Fuera de horario: 06:08PM EDT
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 202416.9817.3016.6216.8216.823,522,000
18 abr 202417.2617.3517.0117.0717.07988,300
17 abr 202417.2517.2516.9717.1917.191,027,800
16 abr 202416.7517.2016.6017.0817.08978,300
15 abr 202417.1317.2816.7716.8916.891,112,100
12 abr 202417.4017.6116.8517.1417.141,296,100
11 abr 202417.9017.9017.3417.4117.411,521,800
10 abr 202417.7217.7717.5517.7317.731,147,300
09 abr 202417.9418.2517.8418.1518.151,371,800
08 abr 202417.8718.0817.6317.8017.801,725,500
05 abr 202417.9118.2517.6118.0118.011,522,900
04 abr 202418.5218.6318.0218.0518.051,167,900
03 abr 202418.0018.4718.0018.4218.421,334,400
02 abr 202418.0418.2517.8618.1118.111,276,400
01 abr 202418.5918.5917.9118.2618.261,243,000
28 mar 202418.2018.5018.0518.4918.491,531,600
27 mar 202417.9018.2017.7318.2018.201,701,400
26 mar 202417.9518.0317.6817.7917.791,445,300
25 mar 202418.0018.2017.5617.8417.841,845,100
22 mar 202418.3418.3917.9117.9517.951,480,900
21 mar 202418.6719.0018.3118.4118.411,968,100
20 mar 202418.6018.7818.3018.6618.661,404,300
19 mar 202418.6318.9118.4718.7018.702,016,900
18 mar 202418.5918.7718.1618.7218.722,189,500
15 mar 202418.6218.8318.2118.4818.483,759,000
14 mar 202419.4819.5018.5518.7318.732,768,300
13 mar 202419.9120.3419.1619.5619.562,638,800
12 mar 202419.4920.4919.1119.9819.987,402,600
11 mar 202423.3024.2723.2624.1324.132,077,400
08 mar 202423.9324.1423.2223.4423.442,042,100
07 mar 202423.4224.1323.3223.5223.521,557,800
06 mar 202424.0224.1622.9823.2023.202,178,200
05 mar 202423.8124.2023.6923.8123.811,303,900
04 mar 202424.0124.2223.5023.7523.751,357,500
01 mar 202423.5224.5323.3524.0124.012,500,300
29 feb 202424.3024.3022.9823.2423.242,835,500
28 feb 202424.6425.2023.3623.7523.754,835,600
27 feb 202426.0426.5625.6026.3626.362,073,100
26 feb 202424.6725.9724.6425.9025.901,464,100
23 feb 202424.9325.2524.6024.7824.781,404,100
22 feb 202424.8925.1024.4424.8524.851,027,600
21 feb 202424.6825.0324.4724.8724.871,112,400
20 feb 202424.7325.1024.6024.8524.85985,400
16 feb 202425.0425.2824.5525.1125.111,504,200
15 feb 202425.7125.9923.5425.1825.183,529,700
14 feb 202425.9725.9925.3325.5625.561,515,700
13 feb 202426.0726.4125.2425.5625.562,752,300
12 feb 202426.1726.7826.0926.7626.761,388,600
09 feb 202426.0026.4625.3826.3626.361,182,100
08 feb 202425.3225.8024.9425.6825.681,020,300
07 feb 202425.7025.7324.9825.2125.21985,300
06 feb 202425.0125.9124.8625.7425.741,602,000
05 feb 202424.9825.1924.5225.1025.101,384,400
02 feb 202425.7825.7825.0725.2925.291,212,400
01 feb 202426.0726.3325.6126.1426.141,171,300
31 ene 202426.6426.8325.6725.9125.911,862,300
30 ene 202427.8927.9426.7126.8326.831,518,000
29 ene 202427.1527.5826.5227.5427.541,216,700
26 ene 202427.1827.7426.8826.9426.941,208,200
25 ene 202427.4427.6626.9227.1727.172,003,200
24 ene 202429.2929.2927.0227.1927.191,761,800
23 ene 202428.1628.4727.5628.1528.151,555,300
22 ene 202427.4128.1527.2827.7627.761,272,000
19 ene 202427.6827.6827.0127.2927.292,317,100
18 ene 202428.1328.1326.9927.5927.591,447,500
17 ene 202428.6228.7227.5027.9827.981,654,700
16 ene 202428.6129.1828.2428.9528.951,412,000
12 ene 202429.1529.2928.4428.7328.73972,800
11 ene 202429.0229.3027.9328.8028.801,889,400
10 ene 202430.6831.1029.1029.3029.302,029,300
09 ene 202429.6630.7929.3230.6630.661,625,100
08 ene 202430.0130.2129.5030.1330.132,476,900
05 ene 202429.5930.5429.3930.3330.331,248,200
04 ene 202429.7430.0429.1429.9529.951,554,600
03 ene 202430.8330.8629.2029.5729.571,510,900
02 ene 202431.0931.8230.6330.8630.861,637,800
29 dic 202331.7031.8031.1531.3131.311,299,100
28 dic 202331.6631.9231.2631.3931.391,061,300
27 dic 202331.1231.9330.7531.7731.771,255,900
26 dic 202331.7531.7531.1031.1331.13923,700
22 dic 202330.1032.5930.0731.4031.402,342,400
21 dic 202329.5629.9228.9729.5229.521,236,400
20 dic 202330.0830.3129.0029.0529.051,671,400
19 dic 202330.2030.4729.0830.1330.132,720,800
18 dic 202328.5029.3728.1529.0229.021,895,600
15 dic 202328.3029.4527.9428.5828.584,693,000
14 dic 202327.2428.8027.2228.0628.062,861,700
13 dic 202321.5028.9421.4128.4728.4714,153,500
12 dic 202321.3121.3920.7621.1721.172,168,200
11 dic 202321.1721.2620.8821.0921.091,477,300
08 dic 202321.7321.7320.8720.9820.981,440,100
07 dic 202321.5121.8421.2021.7921.792,875,200
06 dic 202322.4822.5621.2021.3821.381,356,300
05 dic 202322.6922.7022.1822.2922.291,141,000
04 dic 202322.5223.0622.4222.8522.851,128,900
01 dic 202322.3522.7622.0722.6022.601,203,000
30 nov 202322.4022.4922.0322.2822.281,360,000
29 nov 202322.4022.5022.0322.1322.13927,000
28 nov 202322.1622.2921.8722.2922.29946,500
27 nov 202322.1922.2821.5922.1222.12902,900
*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...