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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
30 ene 2023	18.55	18.67	18.42	18.48	18.48	119,233
27 ene 2023	18.57	18.77	18.39	18.57	18.57	935,200
26 ene 2023	18.79	18.96	18.40	18.66	18.66	1,382,500
25 ene 2023	18.85	19.18	18.40	18.69	18.69	943,900
24 ene 2023	19.01	19.54	18.88	19.00	19.00	915,200
23 ene 2023	19.38	19.74	18.96	19.09	19.09	2,509,700
20 ene 2023	18.67	19.38	18.53	19.35	19.35	1,987,800
19 ene 2023	17.85	18.50	17.85	18.48	18.48	968,800
18 ene 2023	18.12	18.49	17.89	17.97	17.97	1,276,700
17 ene 2023	18.28	18.33	17.76	18.05	18.05	1,044,400
13 ene 2023	18.15	18.77	18.15	18.40	18.40	1,592,000
12 ene 2023	17.03	18.39	16.82	18.34	18.34	1,536,400
11 ene 2023	17.22	17.22	16.74	17.02	17.02	891,600
10 ene 2023	16.86	17.45	16.78	17.30	17.30	950,000
09 ene 2023	17.13	17.22	16.70	16.86	16.86	1,365,800
06 ene 2023	17.37	17.57	17.04	17.30	17.30	1,261,500
05 ene 2023	17.00	17.27	16.76	17.22	17.22	866,000
04 ene 2023	16.40	17.12	16.40	17.10	17.10	1,319,600
03 ene 2023	16.55	16.70	15.77	16.32	16.32	1,030,300
30 dic 2022	15.80	15.98	15.54	15.92	15.92	814,100
29 dic 2022	15.44	16.20	15.25	15.95	15.95	1,005,300
28 dic 2022	15.33	15.71	15.08	15.28	15.28	804,700
27 dic 2022	15.51	15.61	15.26	15.30	15.30	709,600
23 dic 2022	15.74	15.83	15.37	15.47	15.47	1,435,100
22 dic 2022	15.16	15.83	15.06	15.82	15.82	1,356,800
21 dic 2022	15.47	15.66	15.10	15.31	15.31	1,155,200
20 dic 2022	15.00	15.55	14.80	15.45	15.45	936,500
19 dic 2022	15.39	15.48	14.88	15.10	15.10	1,054,900
16 dic 2022	14.93	15.50	14.87	15.39	15.39	1,819,800
15 dic 2022	15.63	15.75	14.91	15.07	15.07	1,256,700
14 dic 2022	15.70	16.13	15.48	15.78	15.78	1,053,600
13 dic 2022	15.79	16.04	15.44	15.82	15.82	1,274,700
12 dic 2022	14.53	15.66	14.48	15.51	15.51	1,451,900
09 dic 2022	14.59	14.73	14.48	14.49	14.49	1,083,800
08 dic 2022	14.72	14.84	14.45	14.63	14.63	859,700
07 dic 2022	14.93	15.06	14.66	14.66	14.66	600,400
06 dic 2022	15.17	15.19	14.79	14.90	14.90	883,200
05 dic 2022	15.62	15.63	15.06	15.24	15.24	1,083,100
02 dic 2022	15.18	15.91	15.06	15.76	15.76	721,000
01 dic 2022	15.60	15.75	15.07	15.34	15.34	815,300
30 nov 2022	14.75	15.59	14.65	15.58	15.58	1,309,000
29 nov 2022	14.72	14.92	14.56	14.67	14.67	1,144,900
28 nov 2022	15.00	15.14	14.70	14.77	14.77	1,098,900
25 nov 2022	15.04	15.54	14.99	15.11	15.11	316,900
23 nov 2022	14.99	15.26	14.68	15.00	15.00	789,000
22 nov 2022	14.90	15.12	14.62	15.04	15.04	773,000
21 nov 2022	15.27	15.27	14.68	14.78	14.78	716,000
18 nov 2022	15.31	15.42	15.00	15.15	15.15	757,200
17 nov 2022	15.07	15.12	14.80	14.98	14.98	693,800
16 nov 2022	15.76	15.82	15.16	15.19	15.19	1,029,000
15 nov 2022	16.31	16.44	15.33	15.69	15.69	1,240,900
14 nov 2022	16.32	16.51	15.91	15.92	15.92	875,400
11 nov 2022	16.37	16.59	15.93	16.39	16.39	1,097,500
10 nov 2022	15.63	16.52	15.37	16.42	16.42	1,941,200
09 nov 2022	15.21	15.46	14.94	14.96	14.96	1,090,900
08 nov 2022	14.60	15.45	14.45	15.30	15.30	1,576,100
07 nov 2022	14.78	14.89	14.43	14.49	14.49	1,231,800
04 nov 2022	14.27	14.67	13.73	14.67	14.67	3,422,100
03 nov 2022	15.49	15.83	14.29	14.82	14.82	3,591,500
02 nov 2022	15.67	16.78	15.67	15.93	15.93	1,577,800
01 nov 2022	16.11	16.34	15.86	15.86	15.86	1,201,700
31 oct 2022	16.03	16.30	15.86	16.03	16.03	1,476,600
28 oct 2022	15.76	16.18	15.55	16.13	16.13	1,229,500
27 oct 2022	16.10	16.31	15.62	15.70	15.70	968,800
26 oct 2022	15.72	16.23	15.69	16.01	16.01	1,109,800
25 oct 2022	15.61	15.90	15.60	15.72	15.72	1,298,800
24 oct 2022	15.94	15.98	15.48	15.51	15.51	1,576,600
21 oct 2022	15.68	15.94	15.37	15.88	15.88	1,868,900
20 oct 2022	15.64	15.99	15.60	15.68	15.68	1,058,800
19 oct 2022	15.65	16.01	15.29	15.60	15.60	2,212,900
18 oct 2022	16.21	16.44	15.88	16.03	16.03	1,200,400
17 oct 2022	15.88	16.11	15.79	15.96	15.96	1,330,100
14 oct 2022	16.24	16.61	15.68	15.72	15.72	1,108,100
13 oct 2022	15.13	16.23	15.08	16.16	16.16	1,303,800
12 oct 2022	15.93	15.99	15.56	15.65	15.65	1,232,400
11 oct 2022	16.05	16.36	15.52	15.88	15.88	1,581,100
10 oct 2022	16.28	16.47	15.96	16.12	16.12	842,100
07 oct 2022	18.22	18.27	16.03	16.29	16.29	2,891,100
06 oct 2022	18.15	18.78	18.00	18.63	18.63	1,682,700
05 oct 2022	17.94	18.15	17.63	18.05	18.05	1,237,600
04 oct 2022	17.24	18.08	17.17	18.06	18.06	1,905,400
03 oct 2022	16.62	17.15	16.31	17.04	17.04	1,258,400
30 sept 2022	16.05	16.62	16.00	16.36	16.36	1,460,500
29 sept 2022	16.67	16.71	15.94	16.14	16.14	1,535,500
28 sept 2022	16.97	17.45	16.56	16.79	16.79	1,624,900
27 sept 2022	16.45	17.14	16.45	16.73	16.73	1,547,700
26 sept 2022	16.75	17.28	16.26	16.28	16.28	1,088,100
23 sept 2022	16.84	16.98	16.40	16.75	16.75	1,331,100
22 sept 2022	16.95	17.20	16.60	16.99	16.99	1,260,900
21 sept 2022	18.25	18.29	17.04	17.07	17.07	1,972,100
20 sept 2022	17.72	18.31	17.50	18.16	18.16	1,664,500
19 sept 2022	17.77	17.92	17.55	17.87	17.87	1,895,100
16 sept 2022	17.97	18.13	17.56	18.02	18.02	2,729,500
15 sept 2022	17.30	18.28	17.27	18.27	18.27	2,382,600
14 sept 2022	16.93	17.46	16.66	17.43	17.43	1,414,400
13 sept 2022	17.62	17.81	16.77	16.90	16.90	1,449,000
12 sept 2022	17.36	18.25	17.25	17.91	17.91	1,579,100
09 sept 2022	17.46	17.49	17.22	17.38	17.38	936,200
08 sept 2022	16.80	17.43	16.80	17.42	17.42	1,474,900
07 sept 2022	16.12	16.85	16.09	16.85	16.85	1,520,200
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...

S&P 5004,038.11-32.45(-0.80%)

Dow Jones33,918.66-59.42(-0.17%)

Nasdaq11,434.97-186.74(-1.61%)

Russell 20001,900.65-10.80(-0.57%)

Petróleo78.88-0.80(-1.00%)

Oro1,942.60-3.00(-0.15%)

ACADIA Pharmaceuticals Inc. (ACAD)

S&P 500
4,038.11
-32.45(-0.80%)

Dow Jones
33,918.66
-59.42(-0.17%)

Nasdaq
11,434.97
-186.74(-1.61%)

Russell 2000
1,900.65
-10.80(-0.57%)

Petróleo
78.88
-0.80(-1.00%)

Oro
1,942.60
-3.00(-0.15%)