U.S. markets closed

ACADIA Pharmaceuticals Inc. (ACAD)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
17.77+0.12 (+0.68%)
Al cierre: 04:00PM EDT
17.77 0.00 (0.00%)
Fuera de horario: 04:03PM EDT
Periodo de tiempo:
14 jul 2023 - 14 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 jul 202417.7118.0817.5417.7717.772,040,600
11 jul 202417.4917.9617.3617.6517.651,784,800
10 jul 202417.1317.2716.9517.1117.111,257,400
09 jul 202416.4517.4816.1817.1317.132,285,400
08 jul 202416.2716.5115.9116.3216.321,706,100
05 jul 202415.5516.2215.4016.1316.13885,200
03 jul 202415.8815.9315.5215.5915.59470,600
02 jul 202416.3016.4315.7515.8415.84948,100
01 jul 202416.1916.4115.8916.0416.041,117,200
28 jun 202416.3116.3916.0216.2516.251,669,700
27 jun 202416.0016.5315.6616.3716.371,806,000
26 jun 202415.5315.6215.2815.5015.501,893,800
25 jun 202415.8515.8515.5615.6015.601,344,500
24 jun 202415.3816.3015.3815.8815.881,846,600
21 jun 202414.8615.5614.8415.3015.303,188,900
20 jun 202414.8715.1714.7314.7514.751,128,800
18 jun 202414.9215.2114.6114.8714.872,082,700
17 jun 202414.7715.1914.6214.8414.841,992,700
14 jun 202415.0115.1214.8114.9114.911,488,100
13 jun 202415.3115.3215.0215.0915.091,675,600
12 jun 202415.3115.5915.1515.3715.371,491,000
11 jun 202414.7615.0914.6615.0315.031,184,100
10 jun 202414.7914.8814.5514.8814.881,151,800
07 jun 202415.1815.2514.8614.8914.891,106,600
06 jun 202415.3015.4115.1815.3015.301,024,900
05 jun 202415.5715.7115.2515.3215.321,362,200
04 jun 202415.3015.7315.2615.4515.451,555,100
03 jun 202415.1215.3615.0015.2815.281,756,000
31 may 202415.0815.2015.0015.1015.101,342,800
30 may 202414.8215.1514.7215.0015.001,133,500
29 may 202414.8914.8914.6014.6214.621,388,600
28 may 202415.2615.3514.9715.0915.091,059,100
24 may 202415.7515.8315.1915.2015.201,520,000
23 may 202415.7915.9015.2015.5415.542,548,700
22 may 202415.2016.0015.1715.8215.822,213,600
21 may 202415.0115.2814.8515.2715.271,708,100
20 may 202414.8015.1714.6915.1015.101,705,900
17 may 202414.8114.9114.6514.7914.791,542,300
16 may 202415.0915.1714.7814.8514.851,551,100
15 may 202415.0515.3614.9815.1215.122,331,300
14 may 202415.3515.4014.7214.8614.862,931,600
13 may 202415.4515.5615.1315.1815.181,449,800
10 may 202415.3015.5315.1115.2515.252,310,100
09 may 202417.5017.5015.1715.2115.215,281,700
08 may 202417.1217.3316.9517.1317.132,140,800
07 may 202417.0417.3116.7617.2517.251,919,100
06 may 202417.1517.4216.9117.0017.001,368,900
03 may 202417.4417.5817.0317.0517.051,160,300
02 may 202416.9417.3816.8117.0817.081,611,700
01 may 202416.8417.5716.8417.0517.051,627,800
30 abr 202416.7717.1716.5016.7116.711,307,600
29 abr 202416.9017.5716.8617.1017.101,887,800
26 abr 202416.4516.7416.2716.7116.711,168,200
25 abr 202416.5016.5116.1616.3116.311,660,600
24 abr 202416.8116.8616.5516.5916.591,296,700
23 abr 202417.0917.2416.6116.7416.741,476,000
22 abr 202417.0517.3416.9416.9916.991,157,000
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
*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...