U.S. markets close in 5 hours 8 minutes

ACADIA Pharmaceuticals Inc. (ACAD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
18.48-0.09 (-0.48%)
A partir del 10:52AM EST. Mercado abierto.
Periodo de tiempo:
30 ene 2022 - 30 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 ene 202318.5518.6718.4218.4818.48119,233
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 202318.6719.3818.5319.3519.351,987,800
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
09 ene 202317.1317.2216.7016.8616.861,365,800
06 ene 202317.3717.5717.0417.3017.301,261,500
05 ene 202317.0017.2716.7617.2217.22866,000
04 ene 202316.4017.1216.4017.1017.101,319,600
03 ene 202316.5516.7015.7716.3216.321,030,300
30 dic 202215.8015.9815.5415.9215.92814,100
29 dic 202215.4416.2015.2515.9515.951,005,300
28 dic 202215.3315.7115.0815.2815.28804,700
27 dic 202215.5115.6115.2615.3015.30709,600
23 dic 202215.7415.8315.3715.4715.471,435,100
22 dic 202215.1615.8315.0615.8215.821,356,800
21 dic 202215.4715.6615.1015.3115.311,155,200
20 dic 202215.0015.5514.8015.4515.45936,500
19 dic 202215.3915.4814.8815.1015.101,054,900
16 dic 202214.9315.5014.8715.3915.391,819,800
15 dic 202215.6315.7514.9115.0715.071,256,700
14 dic 202215.7016.1315.4815.7815.781,053,600
13 dic 202215.7916.0415.4415.8215.821,274,700
12 dic 202214.5315.6614.4815.5115.511,451,900
09 dic 202214.5914.7314.4814.4914.491,083,800
08 dic 202214.7214.8414.4514.6314.63859,700
07 dic 202214.9315.0614.6614.6614.66600,400
06 dic 202215.1715.1914.7914.9014.90883,200
05 dic 202215.6215.6315.0615.2415.241,083,100
02 dic 202215.1815.9115.0615.7615.76721,000
01 dic 202215.6015.7515.0715.3415.34815,300
30 nov 202214.7515.5914.6515.5815.581,309,000
29 nov 202214.7214.9214.5614.6714.671,144,900
28 nov 202215.0015.1414.7014.7714.771,098,900
25 nov 202215.0415.5414.9915.1115.11316,900
23 nov 202214.9915.2614.6815.0015.00789,000
22 nov 202214.9015.1214.6215.0415.04773,000
21 nov 202215.2715.2714.6814.7814.78716,000
18 nov 202215.3115.4215.0015.1515.15757,200
17 nov 202215.0715.1214.8014.9814.98693,800
16 nov 202215.7615.8215.1615.1915.191,029,000
15 nov 202216.3116.4415.3315.6915.691,240,900
14 nov 202216.3216.5115.9115.9215.92875,400
11 nov 202216.3716.5915.9316.3916.391,097,500
10 nov 202215.6316.5215.3716.4216.421,941,200
09 nov 202215.2115.4614.9414.9614.961,090,900
08 nov 202214.6015.4514.4515.3015.301,576,100
07 nov 202214.7814.8914.4314.4914.491,231,800
04 nov 202214.2714.6713.7314.6714.673,422,100
03 nov 202215.4915.8314.2914.8214.823,591,500
02 nov 202215.6716.7815.6715.9315.931,577,800
01 nov 202216.1116.3415.8615.8615.861,201,700
31 oct 202216.0316.3015.8616.0316.031,476,600
28 oct 202215.7616.1815.5516.1316.131,229,500
27 oct 202216.1016.3115.6215.7015.70968,800
26 oct 202215.7216.2315.6916.0116.011,109,800
25 oct 202215.6115.9015.6015.7215.721,298,800
24 oct 202215.9415.9815.4815.5115.511,576,600
21 oct 202215.6815.9415.3715.8815.881,868,900
20 oct 202215.6415.9915.6015.6815.681,058,800
19 oct 202215.6516.0115.2915.6015.602,212,900
18 oct 202216.2116.4415.8816.0316.031,200,400
17 oct 202215.8816.1115.7915.9615.961,330,100
14 oct 202216.2416.6115.6815.7215.721,108,100
13 oct 202215.1316.2315.0816.1616.161,303,800
12 oct 202215.9315.9915.5615.6515.651,232,400
11 oct 202216.0516.3615.5215.8815.881,581,100
10 oct 202216.2816.4715.9616.1216.12842,100
07 oct 202218.2218.2716.0316.2916.292,891,100
06 oct 202218.1518.7818.0018.6318.631,682,700
05 oct 202217.9418.1517.6318.0518.051,237,600
04 oct 202217.2418.0817.1718.0618.061,905,400
03 oct 202216.6217.1516.3117.0417.041,258,400
30 sept 202216.0516.6216.0016.3616.361,460,500
29 sept 202216.6716.7115.9416.1416.141,535,500
28 sept 202216.9717.4516.5616.7916.791,624,900
27 sept 202216.4517.1416.4516.7316.731,547,700
26 sept 202216.7517.2816.2616.2816.281,088,100
23 sept 202216.8416.9816.4016.7516.751,331,100
22 sept 202216.9517.2016.6016.9916.991,260,900
21 sept 202218.2518.2917.0417.0717.071,972,100
20 sept 202217.7218.3117.5018.1618.161,664,500
19 sept 202217.7717.9217.5517.8717.871,895,100
16 sept 202217.9718.1317.5618.0218.022,729,500
15 sept 202217.3018.2817.2718.2718.272,382,600
14 sept 202216.9317.4616.6617.4317.431,414,400
13 sept 202217.6217.8116.7716.9016.901,449,000
12 sept 202217.3618.2517.2517.9117.911,579,100
09 sept 202217.4617.4917.2217.3817.38936,200
08 sept 202216.8017.4316.8017.4217.421,474,900
07 sept 202216.1216.8516.0916.8516.851,520,200
*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...