U.S. markets closed

ACADIA Pharmaceuticals Inc. (ACAD)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
14.92+0.37 (+2.54%)
Al cierre: 04:00PM EDT
14.91 -0.01 (-0.07%)
Fuera de horario: 06:36PM EDT
Periodo de tiempo:
12 oct 2023 - 12 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
11 oct 202414.5314.9314.4914.9214.92922,200
10 oct 202414.5014.5814.3114.5514.55909,400
09 oct 202414.5114.6814.4414.5914.59986,400
08 oct 202414.6814.7114.4514.4614.461,550,700
07 oct 202415.1415.1414.6014.7314.73922,300
04 oct 202414.8915.1314.7315.1015.101,241,700
03 oct 202415.0515.0514.6014.7214.721,704,700
02 oct 202415.2215.2715.0615.1315.131,051,100
01 oct 202415.3315.4715.0815.3015.301,583,100
30 sept 202415.6015.8415.2615.3815.381,960,000
27 sept 202415.6616.1115.6615.6915.691,993,800
26 sept 202415.5115.6515.3115.4815.482,942,900
25 sept 202415.8615.8615.2415.3215.321,820,200
24 sept 202416.2916.3415.2915.8415.843,896,000
23 sept 202416.5316.5516.2116.2916.29935,000
20 sept 202416.4116.5916.1816.5316.531,526,000
19 sept 202416.7016.8116.3416.4216.42781,300
18 sept 202416.2916.7316.0816.3316.33876,600
17 sept 202416.3216.4316.0616.2616.26830,500
16 sept 202416.3316.4516.1216.1416.14662,600
13 sept 202416.0616.3515.8716.3216.32859,300
12 sept 202415.9616.1015.5915.9515.95742,800
11 sept 202415.6115.9615.4015.9515.951,125,600
10 sept 202415.7715.9815.5515.6315.63743,100
09 sept 202415.9916.5015.7415.7715.771,374,200
06 sept 202416.3216.4615.7616.0716.07857,200
05 sept 202416.0916.7716.0516.2216.221,156,700
04 sept 202416.4216.8516.1916.6916.691,357,100
03 sept 202416.5617.0316.3516.3616.361,268,500
30 ago 202416.4416.6316.2716.5816.58907,400
29 ago 202415.8716.4415.7116.3216.321,064,900
28 ago 202415.7715.9415.5715.7015.701,130,100
27 ago 202416.0616.1415.4915.7515.751,056,200
26 ago 202416.0816.3315.8916.0916.092,033,800
23 ago 202415.7116.0415.6915.9415.942,544,500
22 ago 202415.8516.0415.6015.6815.681,766,100
21 ago 202415.6615.9715.6615.9315.931,253,400
20 ago 202415.6615.8415.5215.5715.571,105,200
19 ago 202415.2815.7815.2815.7615.761,393,400
16 ago 202415.3315.6015.2115.4015.401,087,200
15 ago 202415.4615.5415.1415.4015.401,653,400
14 ago 202415.7415.8315.1315.1415.141,282,400
13 ago 202415.3316.0015.2815.7315.731,479,200
12 ago 202415.5915.6815.1815.2915.291,913,900
09 ago 202415.6516.0015.3615.6315.633,837,100
08 ago 202415.3115.8415.1815.7215.722,474,700
07 ago 202415.4016.0515.0815.1715.177,113,900
06 ago 202418.4918.9618.1618.8518.853,123,200
05 ago 202417.9218.8517.8718.4118.412,016,200
02 ago 202418.2918.8717.8518.7718.771,664,900
01 ago 202419.0819.4218.7318.9918.992,083,900
31 jul 202418.6719.4418.4419.0219.021,718,000
30 jul 202418.7918.9418.2818.6218.621,303,900
29 jul 202419.1219.1518.6518.7518.751,344,300
26 jul 202418.7219.2018.5519.1419.142,358,500
25 jul 202418.5619.1418.3718.5518.552,529,800
24 jul 202418.0918.5918.0918.4818.481,817,300
23 jul 202418.0118.4418.0118.1918.191,358,300
22 jul 202417.8818.1317.7918.1318.132,318,700
19 jul 202418.0818.2617.6717.7517.751,635,700
18 jul 202418.4718.4917.7118.0018.002,796,400
17 jul 202418.5418.9318.3018.3518.351,905,400
16 jul 202418.0718.7718.0718.6218.622,736,800
15 jul 202417.7418.1517.6518.0318.032,594,000
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
*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...