U.S. markets open in 1 hour 8 minutes

ACADIA Pharmaceuticals Inc. (ACAD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
18.06+1.02 (+5.99%)
Al cierre: 04:00PM EDT
18.08 +0.02 (+0.11%)
Fuera de horario: 07:54PM EDT
Periodo de tiempo:
05 oct 2021 - 05 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
06 sept 202216.5616.6416.0616.1316.131,266,800
02 sept 202216.8717.3216.5816.7316.731,251,700
01 sept 202216.3816.8716.1616.8716.871,153,400
31 ago 202216.3016.7416.2316.4316.431,051,500
30 ago 202216.5416.6115.6616.1216.121,531,700
29 ago 202216.3216.8116.2016.4716.471,322,100
26 ago 202216.9717.1116.5016.5316.531,669,400
25 ago 202217.2817.3616.6216.8416.84913,700
24 ago 202216.8817.3016.6317.1417.14949,500
23 ago 202216.8217.1216.6216.8816.881,303,600
22 ago 202216.8817.3616.6716.7516.751,449,600
19 ago 202217.2217.3716.6116.9116.911,196,300
18 ago 202217.1417.6716.9717.3717.371,621,400
17 ago 202216.8117.4316.7317.0617.061,668,300
16 ago 202216.6016.9916.3216.9616.961,706,400
15 ago 202216.3316.6816.1416.6016.601,284,800
12 ago 202215.8816.4315.7316.4016.401,370,100
11 ago 202216.1116.2815.5615.7415.741,443,800
10 ago 202216.5816.6615.6516.1516.151,596,100
09 ago 202216.6016.8315.2116.2216.223,035,200
08 ago 202216.0316.9716.0316.6216.622,062,200
05 ago 202215.2116.9714.9516.4416.444,046,200
04 ago 202215.2615.7214.8915.6215.621,803,100
03 ago 202215.3815.8114.9314.9714.972,179,600
02 ago 202214.0815.0613.8015.0115.011,426,000
01 ago 202214.5614.9614.0814.1114.111,968,300
29 jul 202214.5214.7414.1814.6914.691,352,400
28 jul 202214.7914.8514.3114.5814.581,075,200
27 jul 202214.2114.8014.0514.7714.771,335,200
26 jul 202214.2714.4914.0814.1614.161,095,100
25 jul 202214.4314.4813.8614.2314.231,281,100
22 jul 202215.0215.0214.3914.4214.421,224,800
21 jul 202215.0315.2514.7114.9814.98965,500
20 jul 202215.3915.6014.9615.0915.091,480,400
19 jul 202215.2315.5214.9515.4715.472,493,000
18 jul 202215.3815.7414.9615.0115.011,855,400
15 jul 202215.8015.8015.0615.2815.283,163,600
14 jul 202215.9015.9515.6215.7415.741,771,800
13 jul 202215.2816.1915.1915.9915.991,536,300
12 jul 202215.8316.0415.1715.5315.532,389,900
11 jul 202215.7116.2715.5915.9215.921,989,100
08 jul 202215.5415.9615.3715.7415.741,616,000
07 jul 202215.0515.8614.9215.7115.712,212,800
06 jul 202215.1715.6114.9915.1215.121,838,400
05 jul 202214.2915.2814.1515.2715.272,207,400
01 jul 202214.0614.5013.9814.3714.371,576,000
30 jun 202214.0314.3113.9314.0914.091,592,200
29 jun 202214.0414.3713.8914.2214.221,844,600
28 jun 202214.6214.7213.8714.0014.002,721,400
27 jun 202214.8815.2514.6014.6414.642,365,100
24 jun 202214.8415.4814.3514.9814.983,829,900
23 jun 202213.4414.8613.3814.7214.725,568,000
22 jun 202212.7513.6112.6813.4313.435,888,800
21 jun 202213.2013.2612.2413.0113.0122,269,000
17 jun 202219.5119.5119.5119.5119.51-
16 jun 202218.5320.3517.8919.5119.517,927,500
15 jun 202217.3919.5817.1418.7718.7720,608,400
14 jun 202216.8716.9215.5316.2516.252,507,300
13 jun 202216.5516.8015.8916.7716.772,795,700
10 jun 202217.1617.3416.7017.0917.092,038,700
09 jun 202217.9118.0817.3617.4317.431,277,000
08 jun 202218.0718.4717.9218.1218.121,230,400
07 jun 202216.7818.3616.7818.2718.271,888,500
06 jun 202218.0218.2616.7116.9316.931,521,500
03 jun 202216.1617.9416.1117.9017.902,681,300
02 jun 202216.1616.4515.9216.2116.211,596,900
01 jun 202216.2416.8615.8616.3716.371,454,300
31 may 202216.9317.0216.1116.1516.151,756,100
27 may 202216.2317.1115.9217.0817.081,327,800
26 may 202215.9316.4715.6516.2316.231,621,800
25 may 202216.0216.2915.4515.9615.96991,800
24 may 202216.6516.9315.8815.9815.981,483,100
23 may 202217.3317.4316.4816.7916.791,171,300
20 may 202217.0117.2116.2617.1117.111,308,500
19 may 202216.0717.1216.0716.8316.831,627,800
18 may 202216.5616.7915.7916.0416.041,322,000
17 may 202217.0317.2316.6117.0517.051,408,000
16 may 202216.8017.0316.3916.6016.601,183,800
13 may 202216.3616.9316.1816.8516.852,642,200
12 may 202215.2316.0315.1616.0316.032,191,000
*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...