ACAD

ACADIA Pharmaceuticals Inc. Historical Stock Prices

$20.62
*  
0.21
1.01%
Get ACAD Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading ACAD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  20.68  20.913  20.3301  20.62 653,913
07/25/2014 20.68 20.913 20.3301 20.62 653,789
07/24/2014 20.77 21.3 20.37 20.83 1,088,313
07/23/2014 20.34 20.87 20.34 20.73 1,079,604
07/22/2014 20.47 20.63 20 20.16 769,108
07/21/2014 20.13 20.55 19.8101 20.31 675,814
07/18/2014 19.39 20.35 19.28 20.25 979,891
07/17/2014 19.97 20.37 19.21 19.4 1,422,064
07/16/2014 20.91 20.91 19.9 20.25 1,515,100
07/15/2014 22.15 22.3 20.73 20.77 1,247,865
07/14/2014 22.62 22.63 21.97 22.09 826,986
07/11/2014 21.45 22.4293 21.27 22.3 843,061
07/10/2014 20.96 21.7801 20.7501 21.44 910,810
07/09/2014 21.58 22.03 21.2 21.78 939,492
07/08/2014 23.32 23.32 21.34 21.56 2,716,534
07/07/2014 23.63 24.72 23.32 23.42 1,722,726
07/03/2014 23.57 23.89 23.16 23.64 486,823
07/02/2014 23.36 23.87 23.22 23.49 687,167
07/01/2014 22.66 23.5 22.64 23.42 1,174,584
06/30/2014 22.41 23.01 22.2 22.59 1,800,574
06/27/2014 22.65 23 21.9 22.41 1,435,923
06/26/2014 23.13 23.13 22.61 22.81 686,471
06/25/2014 22.71 23.17 22.34 23.04 1,020,462
06/24/2014 23 23.6 22.6931 22.82 1,367,318
06/23/2014 23.09 23.36 22.87 22.97 671,249
06/20/2014 23.24 23.3 22.7 23.06 1,340,174
06/19/2014 23.75 23.91 22.8 23.16 1,373,342
06/18/2014 23.19 23.7 22.85 23.67 649,948
06/17/2014 23.02 23.57 22.8 23.22 771,892
06/16/2014 22.95 23.26 22.65 23.04 983,909
06/13/2014 23.16 23.46 22.57 23.05 820,150
06/12/2014 23.04 23.89 22.4 23.03 1,115,577
06/11/2014 22.73 23.3844 22.53 22.8 1,105,368
06/10/2014 22.77 23.19 22.33 23.1 1,024,913
06/09/2014 21.99 23.38 21.8 22.93 1,365,669
06/06/2014 21.78 22.18 21.47 21.99 808,322
06/05/2014 21.19 22.22 21.15 21.7 1,266,591
06/04/2014 20.05 21.32 19.72 21.2 1,083,016
06/03/2014 20.25 20.36 19.66 20.16 907,926
06/02/2014 20.64 20.718 19.6803 20.45 857,213
05/30/2014 21.33 21.45 20.28 20.65 995,513
05/29/2014 21.07 21.5 21.03 21.25 735,006
05/28/2014 20.78 21.255 20.54 20.92 1,338,806
05/27/2014 20.06 20.9 20 20.7 1,094,252
05/23/2014 19.58 19.98 19.47 19.8 667,245
05/22/2014 19.27 20 19.15 19.57 1,188,442
05/21/2014 19.12 19.47 18.963 19.22 1,056,901
05/20/2014 19.13 19.49 18.87 19.04 1,244,578
05/19/2014 18.99 19.45 18.93 19.205 966,073
05/16/2014 19.68 19.68 18.49 19.05 1,868,855
05/15/2014 19.85 20.22 18.85 19.7 2,018,808
05/14/2014 18.75 19.56 18.45 18.87 1,131,635
05/13/2014 19.28 19.5099 18.81 18.84 1,378,147
05/12/2014 18.57 19.59 18.57 19.42 1,194,136
05/09/2014 18.1 18.55 17.72 18.52 1,251,414
05/08/2014 18.51 19.99 17.94 18.06 2,239,376
05/07/2014 18.93 19.1399 17.15 18.51 3,517,061
05/06/2014 20 20.29 19.04 19.16 1,269,899
05/05/2014 19.32 20.44 18.8601 20.21 1,772,283
05/02/2014 20.21 20.27 19.32 19.59 1,676,107
05/01/2014 20.01 20.67 19.56 20.12 1,613,510
04/30/2014 19.91 20.17 19.24 20.13 1,216,674
04/29/2014 19.15 20.11 18.98 19.91 1,611,235
04/28/2014 19.49 19.8599 18.19 19.15 2,207,291
04/25/2014 20.22 20.49 19.26 19.32 2,673,317
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?