U.S. markets open in 7 hours 48 minutes

ACADIA Pharmaceuticals Inc. (ACAD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
22.85+0.25 (+1.11%)
Al cierre: 04:00PM EST
22.80 -0.05 (-0.22%)
Fuera de horario: 07:00PM EST
Periodo de tiempo:
05 dic 2022 - 05 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
24 nov 202322.0222.3021.8622.2922.29529,000
22 nov 202322.2722.4521.8621.9921.991,190,200
21 nov 202322.7622.9122.3722.4522.45897,600
20 nov 202322.6422.9422.5422.9222.92866,400
17 nov 202322.2922.8622.1522.8422.841,217,000
16 nov 202322.4622.6321.8222.0722.07964,500
15 nov 202323.1723.3922.5722.5722.571,021,200
14 nov 202323.1423.2622.8523.2023.201,670,400
13 nov 202322.0722.4621.8022.4222.421,200,100
10 nov 202322.1822.3921.5822.2022.201,435,400
09 nov 202323.2723.3221.8322.0122.011,625,300
08 nov 202323.5423.8322.8623.1923.191,264,300
07 nov 202323.9924.0523.3423.5023.501,677,400
06 nov 202325.1025.5723.5723.9823.982,277,500
03 nov 202324.0024.7322.7824.0724.072,822,300
02 nov 202322.9123.0222.4822.9922.991,612,200
01 nov 202322.6723.0022.3622.9222.921,599,000
31 oct 202322.0523.0121.9422.5722.571,226,100
30 oct 202321.9722.4321.9022.2322.23834,800
27 oct 202322.5722.6921.6521.7621.761,212,300
26 oct 202322.5622.9921.9422.5022.501,585,300
25 oct 202322.7622.8822.3722.5922.59911,000
24 oct 202322.7623.0522.4722.9822.981,008,400
23 oct 202322.0822.8222.0822.2822.281,745,700
20 oct 202323.0623.2921.9722.1622.162,418,100
19 oct 202323.3623.3722.8822.9322.931,283,300
18 oct 202323.3523.5422.9923.2123.211,363,200
17 oct 202324.0824.6023.3923.4023.401,448,400
16 oct 202323.0923.8122.8623.7823.781,265,600
13 oct 202322.6423.1422.0723.1423.141,351,400
12 oct 202323.2523.2722.3822.6422.641,822,900
11 oct 202323.4323.7123.3123.3823.381,157,700
10 oct 202323.1223.8022.8623.4223.422,401,700
09 oct 202321.4821.9221.3221.7421.74973,300
06 oct 202321.1121.8421.0321.6821.681,082,200
05 oct 202321.6222.0221.4821.9621.961,131,200
04 oct 202320.6121.6520.6021.5221.521,602,700
03 oct 202321.3421.4120.6620.7820.781,318,100
02 oct 202320.6921.5220.3121.4721.472,403,800
29 sept 202321.6421.6420.5420.8420.842,991,100
28 sept 202325.0025.1821.1621.5321.536,983,100
27 sept 202323.6826.3123.1925.5825.584,835,600
26 sept 202323.3823.7623.2023.6323.632,970,900
25 sept 202323.4323.6023.0823.2923.291,780,400
22 sept 202323.5623.7422.9723.5623.561,698,900
21 sept 202323.7023.9523.2723.4023.401,618,000
20 sept 202324.4424.9523.7623.7923.791,386,200
19 sept 202324.6224.6724.0524.4424.441,847,100
18 sept 202324.7125.0924.1824.4224.421,986,800
15 sept 202325.8825.8924.6724.7224.721,945,100
14 sept 202325.9726.5825.6025.8525.851,282,300
13 sept 202326.0826.3825.6425.8925.891,332,800
12 sept 202327.1327.1325.9126.1426.141,400,000
11 sept 202326.4527.1826.2227.1327.131,203,800
08 sept 202326.2926.6826.2326.4526.45651,700
07 sept 202326.9126.9226.2926.3426.34790,600
06 sept 202327.5727.6526.9727.1127.11802,700
05 sept 202327.6527.8227.1427.5727.57840,100
01 sept 202327.1727.8627.1727.7927.79925,800
31 ago 202326.9927.3826.8627.0227.021,122,100
30 ago 202327.1727.5026.9026.9926.991,110,200
29 ago 202327.8727.8726.7727.0927.091,586,000
28 ago 202328.5628.6627.8027.8727.871,041,600
25 ago 202328.5228.8328.1728.6028.60818,100
24 ago 202328.7428.8128.2628.4028.40894,600
23 ago 202329.1429.3528.5928.6428.64902,100
22 ago 202330.3030.3329.0629.0929.09956,700
21 ago 202329.3330.4928.7530.3230.321,991,100
18 ago 202328.6029.5028.4929.3329.331,187,000
17 ago 202329.2329.2628.6628.9028.901,757,500
16 ago 202329.0629.9928.9229.2529.252,209,400
15 ago 202328.0728.7427.7628.7228.721,254,100
14 ago 202327.2928.3126.5728.0128.011,368,600
11 ago 202326.6027.5426.5627.3727.371,004,400
10 ago 202326.6326.7726.2826.6526.651,227,400
09 ago 202326.7226.7226.1126.5926.591,013,800
08 ago 202326.8327.1526.4526.7226.721,329,400
07 ago 202327.1727.1726.5226.8026.801,680,700
04 ago 202327.2027.4826.9527.1927.191,931,100
03 ago 202327.9828.2927.0427.2027.203,738,300
02 ago 202328.7529.5328.7129.2029.201,718,300
01 ago 202329.2529.3628.6628.9428.941,912,500
31 jul 202329.2329.7428.9129.2429.241,793,600
28 jul 202328.7529.2527.9029.0429.043,476,700
27 jul 202329.4829.4828.8229.0229.021,002,000
26 jul 202329.5929.6129.0229.1629.16971,900
25 jul 202329.9430.2629.5029.6029.601,134,200
24 jul 202330.8830.9329.9330.0230.021,579,100
21 jul 202331.5931.6030.6330.8030.802,755,500
20 jul 202331.9632.2931.0331.2631.262,385,800
19 jul 202333.0633.1331.4631.9131.912,207,200
18 jul 202333.6133.9932.9032.9932.992,376,300
17 jul 202332.7433.7431.9033.4733.473,630,500
14 jul 202330.0732.8928.7332.1832.189,340,100
*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...