U.S. markets close in 5 hours 36 minutes

ACADIA Pharmaceuticals Inc. (ACAD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
15.42-0.12 (-0.77%)
A partir del 10:23AM EDT. Mercado abierto.
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 202415.7515.8315.4115.4215.42109,177
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
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
*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...