Correo

ACAD - ACADIA Pharmaceuticals Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 jun 2023	24.10	24.61	24.01	24.61	24.61	1,089,100
01 jun 2023	23.11	23.94	22.35	23.90	23.90	1,139,400
31 may 2023	23.85	24.78	23.40	23.50	23.50	1,832,400
30 may 2023	24.78	24.98	23.66	23.79	23.79	1,254,000
26 may 2023	24.39	24.80	24.35	24.78	24.78	1,208,300
25 may 2023	26.00	26.04	24.05	24.45	24.45	2,244,300
24 may 2023	25.42	25.67	25.03	25.65	25.65	2,157,800
23 may 2023	24.77	25.73	24.64	25.54	25.54	1,750,700
22 may 2023	24.32	24.85	24.00	24.80	24.80	1,470,100
19 may 2023	23.52	24.32	23.48	24.31	24.31	1,837,700
18 may 2023	22.50	23.23	22.39	23.20	23.20	1,516,100
17 may 2023	21.99	22.78	21.99	22.68	22.68	1,264,100
16 may 2023	21.79	22.04	21.59	21.88	21.88	2,057,100
15 may 2023	21.55	22.15	21.47	22.12	22.12	840,600
12 may 2023	21.35	21.53	21.14	21.47	21.47	922,800
11 may 2023	21.63	21.71	21.18	21.34	21.34	1,340,700
10 may 2023	21.71	21.91	21.34	21.65	21.65	1,769,700
09 may 2023	21.59	21.70	20.42	21.43	21.43	1,790,600
08 may 2023	22.07	22.12	21.40	21.55	21.55	2,045,100
05 may 2023	21.66	22.04	21.25	21.93	21.93	1,147,500
04 may 2023	21.06	21.69	20.63	21.55	21.55	1,135,500
03 may 2023	21.46	21.85	21.08	21.20	21.20	1,614,400
02 may 2023	21.62	21.90	21.27	21.38	21.38	1,313,100
01 may 2023	21.18	21.86	21.16	21.75	21.75	1,238,500
28 abr 2023	20.51	21.49	20.41	21.33	21.33	1,440,600
27 abr 2023	20.39	20.62	20.14	20.50	20.50	886,600
26 abr 2023	20.05	20.43	19.90	20.31	20.31	980,000
25 abr 2023	20.13	20.30	19.93	20.11	20.11	938,300
24 abr 2023	20.08	20.19	19.90	20.14	20.14	668,300
21 abr 2023	19.92	20.12	19.71	20.09	20.09	1,007,600
20 abr 2023	19.99	20.41	19.66	19.97	19.97	1,125,100
19 abr 2023	19.64	20.17	19.53	20.02	20.02	1,290,900
18 abr 2023	19.49	19.82	19.05	19.72	19.72	1,810,300
17 abr 2023	18.13	19.46	18.08	19.37	19.37	2,192,800
14 abr 2023	18.48	18.48	17.75	17.99	17.99	1,451,900
13 abr 2023	18.46	18.88	18.33	18.52	18.52	1,523,700
12 abr 2023	18.31	18.55	18.14	18.34	18.34	1,181,800
11 abr 2023	17.78	18.22	17.78	18.09	18.09	1,691,300
10 abr 2023	18.14	18.17	17.71	17.80	17.80	987,500
06 abr 2023	18.16	18.47	18.12	18.35	18.35	1,266,400
05 abr 2023	18.44	18.70	18.24	18.28	18.28	882,200
04 abr 2023	19.03	19.14	18.20	18.48	18.48	2,253,400
03 abr 2023	18.68	19.07	18.66	18.93	18.93	691,100
31 mar 2023	18.89	19.10	18.65	18.82	18.82	1,539,200
30 mar 2023	19.10	19.10	18.40	18.70	18.70	1,495,400
29 mar 2023	18.51	18.99	18.39	18.98	18.98	1,127,100
28 mar 2023	18.53	18.71	18.26	18.43	18.43	772,400
27 mar 2023	18.42	18.72	18.16	18.60	18.60	1,018,200
24 mar 2023	18.21	18.31	17.93	18.24	18.24	1,408,500
23 mar 2023	18.72	18.85	18.11	18.32	18.32	1,155,800
22 mar 2023	19.39	19.39	18.48	18.50	18.50	1,461,700
21 mar 2023	19.90	20.03	19.33	19.45	19.45	1,367,400
20 mar 2023	19.99	20.25	19.76	19.76	19.76	1,361,200
17 mar 2023	20.43	20.43	19.72	19.80	19.80	4,753,300
16 mar 2023	19.80	20.83	19.47	20.62	20.62	1,774,900
15 mar 2023	20.09	20.21	19.40	19.85	19.85	2,102,000
14 mar 2023	20.07	20.78	19.75	20.38	20.38	3,425,800
13 mar 2023	20.07	20.15	18.73	19.41	19.41	6,512,900
10 mar 2023	20.81	20.81	19.97	20.37	20.37	2,390,100
09 mar 2023	20.86	21.02	20.21	20.51	20.51	1,557,900
08 mar 2023	20.46	20.82	20.11	20.77	20.77	1,433,900
07 mar 2023	20.69	20.82	20.32	20.36	20.36	1,532,800
06 mar 2023	20.42	20.69	19.96	20.63	20.63	1,778,400
03 mar 2023	20.51	20.54	19.97	20.34	20.34	2,014,200
02 mar 2023	20.82	20.91	20.05	20.29	20.29	2,040,800
01 mar 2023	20.79	21.29	20.50	20.92	20.92	2,276,200
28 feb 2023	19.85	21.87	19.35	20.69	20.69	3,622,600
27 feb 2023	19.14	19.45	19.03	19.40	19.40	1,757,800
24 feb 2023	18.78	19.02	18.77	18.92	18.92	1,205,300
23 feb 2023	18.97	19.21	18.60	19.10	19.10	1,006,400
22 feb 2023	18.65	18.98	18.63	18.96	18.96	1,163,700
21 feb 2023	19.06	19.16	18.60	18.62	18.62	1,628,900
17 feb 2023	18.78	19.39	18.52	19.37	19.37	1,361,400
16 feb 2023	18.85	18.90	18.65	18.71	18.71	1,614,300
15 feb 2023	18.99	19.30	18.64	18.97	18.97	1,039,000
14 feb 2023	19.16	19.45	18.92	19.10	19.10	939,400
13 feb 2023	18.96	19.38	18.81	19.18	19.18	590,800
10 feb 2023	19.10	19.20	18.91	18.97	18.97	731,400
09 feb 2023	19.97	20.00	19.03	19.13	19.13	1,310,800
08 feb 2023	19.94	20.13	19.72	19.72	19.72	1,647,700
07 feb 2023	19.82	20.18	19.74	20.11	20.11	1,318,400
06 feb 2023	19.75	20.02	19.73	19.85	19.85	1,088,000
03 feb 2023	19.54	20.11	19.53	19.83	19.83	1,232,900
02 feb 2023	19.00	19.93	18.95	19.91	19.91	1,365,900
01 feb 2023	18.97	19.15	18.76	18.93	18.93	1,246,500
31 ene 2023	18.64	19.06	18.64	19.03	19.03	1,016,200
30 ene 2023	18.55	18.73	18.42	18.53	18.53	1,225,300
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	1,988,100
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
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...