ACAD - ACADIA Pharmaceuticals Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jun 202324.1024.6124.0124.6124.611,089,100
01 jun 202323.1123.9422.3523.9023.901,139,400
31 may 202323.8524.7823.4023.5023.501,832,400
30 may 202324.7824.9823.6623.7923.791,254,000
26 may 202324.3924.8024.3524.7824.781,208,300
25 may 202326.0026.0424.0524.4524.452,244,300
24 may 202325.4225.6725.0325.6525.652,157,800
23 may 202324.7725.7324.6425.5425.541,750,700
22 may 202324.3224.8524.0024.8024.801,470,100
19 may 202323.5224.3223.4824.3124.311,837,700
18 may 202322.5023.2322.3923.2023.201,516,100
17 may 202321.9922.7821.9922.6822.681,264,100
16 may 202321.7922.0421.5921.8821.882,057,100
15 may 202321.5522.1521.4722.1222.12840,600
12 may 202321.3521.5321.1421.4721.47922,800
11 may 202321.6321.7121.1821.3421.341,340,700
10 may 202321.7121.9121.3421.6521.651,769,700
09 may 202321.5921.7020.4221.4321.431,790,600
08 may 202322.0722.1221.4021.5521.552,045,100
05 may 202321.6622.0421.2521.9321.931,147,500
04 may 202321.0621.6920.6321.5521.551,135,500
03 may 202321.4621.8521.0821.2021.201,614,400
02 may 202321.6221.9021.2721.3821.381,313,100
01 may 202321.1821.8621.1621.7521.751,238,500
28 abr 202320.5121.4920.4121.3321.331,440,600
27 abr 202320.3920.6220.1420.5020.50886,600
26 abr 202320.0520.4319.9020.3120.31980,000
25 abr 202320.1320.3019.9320.1120.11938,300
24 abr 202320.0820.1919.9020.1420.14668,300
21 abr 202319.9220.1219.7120.0920.091,007,600
20 abr 202319.9920.4119.6619.9719.971,125,100
19 abr 202319.6420.1719.5320.0220.021,290,900
18 abr 202319.4919.8219.0519.7219.721,810,300
17 abr 202318.1319.4618.0819.3719.372,192,800
14 abr 202318.4818.4817.7517.9917.991,451,900
13 abr 202318.4618.8818.3318.5218.521,523,700
12 abr 202318.3118.5518.1418.3418.341,181,800
11 abr 202317.7818.2217.7818.0918.091,691,300
10 abr 202318.1418.1717.7117.8017.80987,500
06 abr 202318.1618.4718.1218.3518.351,266,400
05 abr 202318.4418.7018.2418.2818.28882,200
04 abr 202319.0319.1418.2018.4818.482,253,400
03 abr 202318.6819.0718.6618.9318.93691,100
31 mar 202318.8919.1018.6518.8218.821,539,200
30 mar 202319.1019.1018.4018.7018.701,495,400
29 mar 202318.5118.9918.3918.9818.981,127,100
28 mar 202318.5318.7118.2618.4318.43772,400
27 mar 202318.4218.7218.1618.6018.601,018,200
24 mar 202318.2118.3117.9318.2418.241,408,500
23 mar 202318.7218.8518.1118.3218.321,155,800
22 mar 202319.3919.3918.4818.5018.501,461,700
21 mar 202319.9020.0319.3319.4519.451,367,400
20 mar 202319.9920.2519.7619.7619.761,361,200
17 mar 202320.4320.4319.7219.8019.804,753,300
16 mar 202319.8020.8319.4720.6220.621,774,900
15 mar 202320.0920.2119.4019.8519.852,102,000
14 mar 202320.0720.7819.7520.3820.383,425,800
13 mar 202320.0720.1518.7319.4119.416,512,900
10 mar 202320.8120.8119.9720.3720.372,390,100
09 mar 202320.8621.0220.2120.5120.511,557,900
08 mar 202320.4620.8220.1120.7720.771,433,900
07 mar 202320.6920.8220.3220.3620.361,532,800
06 mar 202320.4220.6919.9620.6320.631,778,400
03 mar 202320.5120.5419.9720.3420.342,014,200
02 mar 202320.8220.9120.0520.2920.292,040,800
01 mar 202320.7921.2920.5020.9220.922,276,200
28 feb 202319.8521.8719.3520.6920.693,622,600
27 feb 202319.1419.4519.0319.4019.401,757,800
24 feb 202318.7819.0218.7718.9218.921,205,300
23 feb 202318.9719.2118.6019.1019.101,006,400
22 feb 202318.6518.9818.6318.9618.961,163,700
21 feb 202319.0619.1618.6018.6218.621,628,900
17 feb 202318.7819.3918.5219.3719.371,361,400
16 feb 202318.8518.9018.6518.7118.711,614,300
15 feb 202318.9919.3018.6418.9718.971,039,000
14 feb 202319.1619.4518.9219.1019.10939,400
13 feb 202318.9619.3818.8119.1819.18590,800
10 feb 202319.1019.2018.9118.9718.97731,400
09 feb 202319.9720.0019.0319.1319.131,310,800
08 feb 202319.9420.1319.7219.7219.721,647,700
07 feb 202319.8220.1819.7420.1120.111,318,400
06 feb 202319.7520.0219.7319.8519.851,088,000
03 feb 202319.5420.1119.5319.8319.831,232,900
02 feb 202319.0019.9318.9519.9119.911,365,900
01 feb 202318.9719.1518.7618.9318.931,246,500
31 ene 202318.6419.0618.6419.0319.031,016,200
30 ene 202318.5518.7318.4218.5318.531,225,300
27 ene 202318.5718.7718.3918.5718.57935,200
26 ene 202318.7918.9618.4018.6618.661,382,500
25 ene 202318.8519.1818.4018.6918.69943,900
24 ene 202319.0119.5418.8819.0019.00915,200
23 ene 202319.3819.7418.9619.0919.092,509,700
20 ene 202318.6719.3818.5319.3519.351,988,100
19 ene 202317.8518.5017.8518.4818.48968,800
18 ene 202318.1218.4917.8917.9717.971,276,700
17 ene 202318.2818.3317.7618.0518.051,044,400
13 ene 202318.1518.7718.1518.4018.401,592,000
12 ene 202317.0318.3916.8218.3418.341,536,400
11 ene 202317.2217.2216.7417.0217.02891,600
10 ene 202316.8617.4516.7817.3017.30950,000
*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...