U.S. markets open in 7 hours 48 minutes
F S&P 500
4,564.25 -12.25 (-0.27%) F Dow Jones
36,201.00 -67.00 (-0.18%) F Nasdaq
15,810.50 -58.50 (-0.37%) E-mini Russell 2000 Index Futur
1,878.20 -6.70 (-0.36%) Petróleo
73.04 0.00 (0.00%) Oro
2,050.90 +8.70 (+0.43%)
ACADIA Pharmaceuticals Inc. (ACAD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
05 dic 2022 - 05 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 dic 2023 | 22.52 | 23.06 | 22.42 | 22.85 | 22.85 | 1,128,900 |
| 01 dic 2023 | 22.35 | 22.76 | 22.07 | 22.60 | 22.60 | 1,203,000 |
| 30 nov 2023 | 22.40 | 22.49 | 22.03 | 22.28 | 22.28 | 1,360,000 |
| 29 nov 2023 | 22.40 | 22.50 | 22.03 | 22.13 | 22.13 | 927,000 |
| 28 nov 2023 | 22.16 | 22.29 | 21.87 | 22.29 | 22.29 | 946,500 |
| 27 nov 2023 | 22.19 | 22.28 | 21.59 | 22.12 | 22.12 | 902,900 |
| 24 nov 2023 | 22.02 | 22.30 | 21.86 | 22.29 | 22.29 | 529,000 |
| 22 nov 2023 | 22.27 | 22.45 | 21.86 | 21.99 | 21.99 | 1,190,200 |
| 21 nov 2023 | 22.76 | 22.91 | 22.37 | 22.45 | 22.45 | 897,600 |
| 20 nov 2023 | 22.64 | 22.94 | 22.54 | 22.92 | 22.92 | 866,400 |
| 17 nov 2023 | 22.29 | 22.86 | 22.15 | 22.84 | 22.84 | 1,217,000 |
| 16 nov 2023 | 22.46 | 22.63 | 21.82 | 22.07 | 22.07 | 964,500 |
| 15 nov 2023 | 23.17 | 23.39 | 22.57 | 22.57 | 22.57 | 1,021,200 |
| 14 nov 2023 | 23.14 | 23.26 | 22.85 | 23.20 | 23.20 | 1,670,400 |
| 13 nov 2023 | 22.07 | 22.46 | 21.80 | 22.42 | 22.42 | 1,200,100 |
| 10 nov 2023 | 22.18 | 22.39 | 21.58 | 22.20 | 22.20 | 1,435,400 |
| 09 nov 2023 | 23.27 | 23.32 | 21.83 | 22.01 | 22.01 | 1,625,300 |
| 08 nov 2023 | 23.54 | 23.83 | 22.86 | 23.19 | 23.19 | 1,264,300 |
| 07 nov 2023 | 23.99 | 24.05 | 23.34 | 23.50 | 23.50 | 1,677,400 |
| 06 nov 2023 | 25.10 | 25.57 | 23.57 | 23.98 | 23.98 | 2,277,500 |
| 03 nov 2023 | 24.00 | 24.73 | 22.78 | 24.07 | 24.07 | 2,822,300 |
| 02 nov 2023 | 22.91 | 23.02 | 22.48 | 22.99 | 22.99 | 1,612,200 |
| 01 nov 2023 | 22.67 | 23.00 | 22.36 | 22.92 | 22.92 | 1,599,000 |
| 31 oct 2023 | 22.05 | 23.01 | 21.94 | 22.57 | 22.57 | 1,226,100 |
| 30 oct 2023 | 21.97 | 22.43 | 21.90 | 22.23 | 22.23 | 834,800 |
| 27 oct 2023 | 22.57 | 22.69 | 21.65 | 21.76 | 21.76 | 1,212,300 |
| 26 oct 2023 | 22.56 | 22.99 | 21.94 | 22.50 | 22.50 | 1,585,300 |
| 25 oct 2023 | 22.76 | 22.88 | 22.37 | 22.59 | 22.59 | 911,000 |
| 24 oct 2023 | 22.76 | 23.05 | 22.47 | 22.98 | 22.98 | 1,008,400 |
| 23 oct 2023 | 22.08 | 22.82 | 22.08 | 22.28 | 22.28 | 1,745,700 |
| 20 oct 2023 | 23.06 | 23.29 | 21.97 | 22.16 | 22.16 | 2,418,100 |
| 19 oct 2023 | 23.36 | 23.37 | 22.88 | 22.93 | 22.93 | 1,283,300 |
| 18 oct 2023 | 23.35 | 23.54 | 22.99 | 23.21 | 23.21 | 1,363,200 |
| 17 oct 2023 | 24.08 | 24.60 | 23.39 | 23.40 | 23.40 | 1,448,400 |
| 16 oct 2023 | 23.09 | 23.81 | 22.86 | 23.78 | 23.78 | 1,265,600 |
| 13 oct 2023 | 22.64 | 23.14 | 22.07 | 23.14 | 23.14 | 1,351,400 |
| 12 oct 2023 | 23.25 | 23.27 | 22.38 | 22.64 | 22.64 | 1,822,900 |
| 11 oct 2023 | 23.43 | 23.71 | 23.31 | 23.38 | 23.38 | 1,157,700 |
| 10 oct 2023 | 23.12 | 23.80 | 22.86 | 23.42 | 23.42 | 2,401,700 |
| 09 oct 2023 | 21.48 | 21.92 | 21.32 | 21.74 | 21.74 | 973,300 |
| 06 oct 2023 | 21.11 | 21.84 | 21.03 | 21.68 | 21.68 | 1,082,200 |
| 05 oct 2023 | 21.62 | 22.02 | 21.48 | 21.96 | 21.96 | 1,131,200 |
| 04 oct 2023 | 20.61 | 21.65 | 20.60 | 21.52 | 21.52 | 1,602,700 |
| 03 oct 2023 | 21.34 | 21.41 | 20.66 | 20.78 | 20.78 | 1,318,100 |
| 02 oct 2023 | 20.69 | 21.52 | 20.31 | 21.47 | 21.47 | 2,403,800 |
| 29 sept 2023 | 21.64 | 21.64 | 20.54 | 20.84 | 20.84 | 2,991,100 |
| 28 sept 2023 | 25.00 | 25.18 | 21.16 | 21.53 | 21.53 | 6,983,100 |
| 27 sept 2023 | 23.68 | 26.31 | 23.19 | 25.58 | 25.58 | 4,835,600 |
| 26 sept 2023 | 23.38 | 23.76 | 23.20 | 23.63 | 23.63 | 2,970,900 |
| 25 sept 2023 | 23.43 | 23.60 | 23.08 | 23.29 | 23.29 | 1,780,400 |
| 22 sept 2023 | 23.56 | 23.74 | 22.97 | 23.56 | 23.56 | 1,698,900 |
| 21 sept 2023 | 23.70 | 23.95 | 23.27 | 23.40 | 23.40 | 1,618,000 |
| 20 sept 2023 | 24.44 | 24.95 | 23.76 | 23.79 | 23.79 | 1,386,200 |
| 19 sept 2023 | 24.62 | 24.67 | 24.05 | 24.44 | 24.44 | 1,847,100 |
| 18 sept 2023 | 24.71 | 25.09 | 24.18 | 24.42 | 24.42 | 1,986,800 |
| 15 sept 2023 | 25.88 | 25.89 | 24.67 | 24.72 | 24.72 | 1,945,100 |
| 14 sept 2023 | 25.97 | 26.58 | 25.60 | 25.85 | 25.85 | 1,282,300 |
| 13 sept 2023 | 26.08 | 26.38 | 25.64 | 25.89 | 25.89 | 1,332,800 |
| 12 sept 2023 | 27.13 | 27.13 | 25.91 | 26.14 | 26.14 | 1,400,000 |
| 11 sept 2023 | 26.45 | 27.18 | 26.22 | 27.13 | 27.13 | 1,203,800 |
| 08 sept 2023 | 26.29 | 26.68 | 26.23 | 26.45 | 26.45 | 651,700 |
| 07 sept 2023 | 26.91 | 26.92 | 26.29 | 26.34 | 26.34 | 790,600 |
| 06 sept 2023 | 27.57 | 27.65 | 26.97 | 27.11 | 27.11 | 802,700 |
| 05 sept 2023 | 27.65 | 27.82 | 27.14 | 27.57 | 27.57 | 840,100 |
| 01 sept 2023 | 27.17 | 27.86 | 27.17 | 27.79 | 27.79 | 925,800 |
| 31 ago 2023 | 26.99 | 27.38 | 26.86 | 27.02 | 27.02 | 1,122,100 |
| 30 ago 2023 | 27.17 | 27.50 | 26.90 | 26.99 | 26.99 | 1,110,200 |
| 29 ago 2023 | 27.87 | 27.87 | 26.77 | 27.09 | 27.09 | 1,586,000 |
| 28 ago 2023 | 28.56 | 28.66 | 27.80 | 27.87 | 27.87 | 1,041,600 |
| 25 ago 2023 | 28.52 | 28.83 | 28.17 | 28.60 | 28.60 | 818,100 |
| 24 ago 2023 | 28.74 | 28.81 | 28.26 | 28.40 | 28.40 | 894,600 |
| 23 ago 2023 | 29.14 | 29.35 | 28.59 | 28.64 | 28.64 | 902,100 |
| 22 ago 2023 | 30.30 | 30.33 | 29.06 | 29.09 | 29.09 | 956,700 |
| 21 ago 2023 | 29.33 | 30.49 | 28.75 | 30.32 | 30.32 | 1,991,100 |
| 18 ago 2023 | 28.60 | 29.50 | 28.49 | 29.33 | 29.33 | 1,187,000 |
| 17 ago 2023 | 29.23 | 29.26 | 28.66 | 28.90 | 28.90 | 1,757,500 |
| 16 ago 2023 | 29.06 | 29.99 | 28.92 | 29.25 | 29.25 | 2,209,400 |
| 15 ago 2023 | 28.07 | 28.74 | 27.76 | 28.72 | 28.72 | 1,254,100 |
| 14 ago 2023 | 27.29 | 28.31 | 26.57 | 28.01 | 28.01 | 1,368,600 |
| 11 ago 2023 | 26.60 | 27.54 | 26.56 | 27.37 | 27.37 | 1,004,400 |
| 10 ago 2023 | 26.63 | 26.77 | 26.28 | 26.65 | 26.65 | 1,227,400 |
| 09 ago 2023 | 26.72 | 26.72 | 26.11 | 26.59 | 26.59 | 1,013,800 |
| 08 ago 2023 | 26.83 | 27.15 | 26.45 | 26.72 | 26.72 | 1,329,400 |
| 07 ago 2023 | 27.17 | 27.17 | 26.52 | 26.80 | 26.80 | 1,680,700 |
| 04 ago 2023 | 27.20 | 27.48 | 26.95 | 27.19 | 27.19 | 1,931,100 |
| 03 ago 2023 | 27.98 | 28.29 | 27.04 | 27.20 | 27.20 | 3,738,300 |
| 02 ago 2023 | 28.75 | 29.53 | 28.71 | 29.20 | 29.20 | 1,718,300 |
| 01 ago 2023 | 29.25 | 29.36 | 28.66 | 28.94 | 28.94 | 1,912,500 |
| 31 jul 2023 | 29.23 | 29.74 | 28.91 | 29.24 | 29.24 | 1,793,600 |
| 28 jul 2023 | 28.75 | 29.25 | 27.90 | 29.04 | 29.04 | 3,476,700 |
| 27 jul 2023 | 29.48 | 29.48 | 28.82 | 29.02 | 29.02 | 1,002,000 |
| 26 jul 2023 | 29.59 | 29.61 | 29.02 | 29.16 | 29.16 | 971,900 |
| 25 jul 2023 | 29.94 | 30.26 | 29.50 | 29.60 | 29.60 | 1,134,200 |
| 24 jul 2023 | 30.88 | 30.93 | 29.93 | 30.02 | 30.02 | 1,579,100 |
| 21 jul 2023 | 31.59 | 31.60 | 30.63 | 30.80 | 30.80 | 2,755,500 |
| 20 jul 2023 | 31.96 | 32.29 | 31.03 | 31.26 | 31.26 | 2,385,800 |
| 19 jul 2023 | 33.06 | 33.13 | 31.46 | 31.91 | 31.91 | 2,207,200 |
| 18 jul 2023 | 33.61 | 33.99 | 32.90 | 32.99 | 32.99 | 2,376,300 |
| 17 jul 2023 | 32.74 | 33.74 | 31.90 | 33.47 | 33.47 | 3,630,500 |
| 14 jul 2023 | 30.07 | 32.89 | 28.73 | 32.18 | 32.18 | 9,340,100 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.