ACADIA Pharmaceuticals Inc. Common Stockのデータ

ACADIA Pharmaceuticals Inc. Common Stockの基本情報

名前 ACADIA Pharmaceuticals Inc. Common Stock
ティッカー ACAD
国 United States
上場年 2004.0
セクター Health Care

ACADIA Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 50.88 48.86 50.5 49.12 1038600.0 49.12
2021-02-12 51.13 49.64 51.01 50.13 721200.0 50.13
2021-02-11 52.64 50.61 51.92 51.24 661400.0 51.24
2021-02-10 52.8 50.4 50.45 51.63 884700.0 51.63
2021-02-09 51.76 50.03 51.07 50.45 784100.0 50.45
2021-02-08 52.78 51.08 52.24 51.28 760500.0 51.28
2021-02-05 51.95 50.1 50.61 51.7 798900.0 51.7
2021-02-04 51.61 49.3 49.63 51.07 573900.0 51.07
2021-02-03 51.21 49.22 49.45 49.32 1123100.0 49.32
2021-02-02 50.3 46.93 46.97 49.43 1444000.0 49.43
2021-02-01 48.9 45.65 48.49 46.58 1662400.0 46.58
2021-01-29 49.96 47.26 49.73 48.05 961700.0 48.05
2021-01-28 49.85 47.14 48.23 49.54 1389400.0 49.54
2021-01-27 51.5 48.32 51.33 48.61 1556700.0 48.61
2021-01-26 54.5 51.5 54.17 51.61 991600.0 51.61
2021-01-25 54.58 52.7 53.2 53.95 1117300.0 53.95
2021-01-22 52.99 51.43 51.99 52.83 562800.0 52.83
2021-01-21 53.76 51.9 53.65 52.01 651800.0 52.01
2021-01-20 53.9 52.56 53.5 53.34 794400.0 53.34
2021-01-19 54.5 53.15 54.49 53.37 684600.0 53.37
2021-01-15 54.73 53.13 54.37 53.66 755900.0 53.66
2021-01-14 54.91 53.25 53.42 54.46 555300.0 54.46
2021-01-13 54.45 53.13 53.77 53.31 629300.0 53.31
2021-01-12 55.05 52.63 54.36 53.57 708500.0 53.57
2021-01-11 54.95 52.08 53.2 54.42 888700.0 54.42
2021-01-08 55.85 52.8 55.23 53.13 1055500.0 53.13
2021-01-07 55.78 53.34 53.34 54.99 919300.0 54.99
2021-01-06 54.05 51.04 51.72 53.79 1387900.0 53.79
2021-01-05 53.47 51.64 52.9 52.03 902500.0 52.03
2021-01-04 54.43 52.43 54.11 52.81 618500.0 52.81
2020-12-31 53.89 52.81 53.87 53.46 520700.0 53.46
2020-12-30 54.59 53.06 53.88 53.69 607400.0 53.69
2020-12-29 53.97 51.64 52.66 53.78 754000.0 53.78
2020-12-28 55.84 52.92 55.56 53.17 902800.0 53.17
2020-12-24 55.8 54.94 55.56 55.01 251400.0 55.01
2020-12-23 55.9 54.86 55.72 55.09 939100.0 55.09
2020-12-22 57.26 55.35 57.07 55.59 868200.0 55.59
2020-12-21 57.34 54.82 55.17 56.69 1185500.0 56.69
2020-12-18 55.9 54.39 55.54 55.25 1938900.0 55.25
2020-12-17 55.41 53.32 53.45 55.21 1034500.0 55.21
2020-12-16 53.6 52.26 53.17 53.08 943400.0 53.08
2020-12-15 52.86 51.31 52.45 52.57 642700.0 52.57
2020-12-14 52.85 51.63 51.79 52.13 983600.0 52.13
2020-12-11 52.82 50.25 52.45 51.26 1019600.0 51.26
2020-12-10 53.4 52.06 52.21 52.57 653600.0 52.57
2020-12-09 54.22 51.55 53.94 52.33 888500.0 52.33
2020-12-08 54.15 52.3 53.21 54.06 1156600.0 54.06
2020-12-07 55.0 53.16 54.69 53.38 1020100.0 53.38
2020-12-04 54.9 52.88 53.49 54.24 723100.0 54.24
2020-12-03 55.45 52.88 54.88 53.28 1088100.0 53.28
2020-12-02 56.5 54.29 56.5 54.73 955100.0 54.73
2020-12-01 57.25 55.93 57.25 56.79 932800.0 56.79
2020-11-30 56.8 55.36 56.7 56.66 1184600.0 56.66
2020-11-27 56.28 55.1 56.19 56.0 497500.0 56.0
2020-11-25 57.46 54.72 54.89 55.86 1272100.0 55.86
2020-11-24 54.84 53.53 54.07 54.72 1111900.0 54.72
2020-11-23 54.21 52.8 54.12 53.84 644200.0 53.84
2020-11-20 53.95 52.72 53.5 53.57 932300.0 53.57
2020-11-19 54.24 53.12 53.78 53.61 775100.0 53.61
2020-11-18 55.81 53.61 55.54 53.82 1043500.0 53.82
2020-11-17 55.9 53.69 54.17 55.29 1296800.0 55.29
2020-11-16 55.0 53.03 53.54 54.63 1794700.0 54.63
2020-11-13 51.8 50.95 51.0 51.57 570600.0 51.57
2020-11-12 50.88 49.23 49.32 50.61 757300.0 50.61
2020-11-11 49.87 48.83 49.52 49.07 782400.0 49.07
2020-11-10 50.46 48.81 50.15 49.01 1150400.0 49.01
2020-11-09 51.9 49.75 51.37 50.03 1070700.0 50.03
2020-11-06 50.5 48.09 48.09 50.19 967700.0 50.19
2020-11-05 49.95 46.13 46.4 48.56 1582100.0 48.56
2020-11-04 50.08 46.8 46.8 49.13 1856000.0 49.13
2020-11-03 46.92 45.36 45.36 46.6 770900.0 46.6
2020-11-02 46.56 44.78 46.5 45.64 1297100.0 45.64
2020-10-30 47.67 45.35 46.8 46.45 1325600.0 46.45
2020-10-29 48.0 45.93 46.69 47.35 1006700.0 47.35
2020-10-28 47.75 45.32 45.9 46.42 2099200.0 46.42
2020-10-27 47.55 44.55 45.0 46.36 2232300.0 46.36
2020-10-26 44.91 42.9 42.9 44.87 1362800.0 44.87
2020-10-23 43.33 42.16 42.37 43.17 921000.0 43.17
2020-10-22 42.47 41.02 41.02 42.23 492900.0 42.23
2020-10-21 41.59 40.61 41.34 41.04 528400.0 41.04
2020-10-20 41.98 40.38 41.49 41.21 1029100.0 41.21
2020-10-19 43.47 41.4 42.93 41.49 746300.0 41.49
2020-10-16 44.28 42.5 42.56 42.61 1505600.0 42.61
2020-10-15 43.19 41.92 42.45 42.71 698100.0 42.71
2020-10-14 43.81 42.9 43.79 42.92 542500.0 42.92
2020-10-13 43.65 42.88 43.25 43.26 414000.0 43.26
2020-10-12 43.57 42.57 43.19 43.12 738400.0 43.12
2020-10-09 43.3 42.41 43.17 42.73 547300.0 42.73
2020-10-08 43.21 42.16 43.21 43.18 630900.0 43.18
2020-10-07 43.15 41.93 41.95 42.89 718800.0 42.89
2020-10-06 42.7 41.48 42.2 41.68 630500.0 41.68
2020-10-05 42.4 41.54 41.82 42.14 1162000.0 42.14
2020-10-02 42.22 40.87 41.39 41.36 1045000.0 41.36
2020-10-01 42.36 41.24 41.25 42.14 724500.0 42.14
2020-09-30 41.64 40.56 41.11 41.25 884100.0 41.25
2020-09-29 40.93 39.88 40.1 40.41 600300.0 40.41
2020-09-28 40.67 39.67 40.58 40.23 632100.0 40.23
2020-09-25 40.51 38.65 38.73 40.18 821900.0 40.18
2020-09-24 40.11 37.56 40.04 38.61 2249800.0 38.61
2020-09-23 41.4 40.35 41.0 40.45 807200.0 40.45
2020-09-22 41.53 39.57 41.53 40.97 928100.0 40.97
2020-09-21 42.02 40.58 41.79 41.32 1158800.0 41.32
2020-09-18 42.63 40.92 41.14 42.42 2423900.0 42.42
2020-09-17 40.92 38.53 38.75 40.76 1326100.0 40.76
2020-09-16 39.71 38.8 38.96 39.2 959300.0 39.2
2020-09-15 39.4 38.52 39.0 38.79 855700.0 38.79
2020-09-14 39.13 37.16 37.25 38.61 1204300.0 38.61
2020-09-11 37.22 36.33 36.58 36.62 947400.0 36.62
2020-09-10 38.04 36.35 37.99 36.42 1019800.0 36.42
2020-09-09 38.71 37.77 38.51 37.9 859000.0 37.9
2020-09-08 38.8 37.52 37.86 38.2 957200.0 38.2
2020-09-04 38.79 36.79 38.26 38.27 1375400.0 38.27
2020-09-03 39.14 37.8 39.07 38.39 952300.0 38.39
2020-09-02 39.3 38.08 38.53 39.22 1056000.0 39.22
2020-09-01 39.74 37.91 39.56 38.08 999200.0 38.08
2020-08-31 39.83 38.42 38.5 39.59 1229800.0 39.59
2020-08-28 38.15 37.42 38.05 37.98 688500.0 37.98
2020-08-27 38.3 37.51 37.84 37.98 924000.0 37.98
2020-08-26 38.42 37.36 38.37 37.67 1119700.0 37.67
2020-08-25 38.57 37.87 38.29 38.37 1454900.0 38.37
2020-08-24 39.03 37.8 39.03 38.0 1314300.0 38.0
2020-08-21 39.32 37.93 39.05 38.32 1620400.0 38.32
2020-08-20 40.09 39.05 39.33 39.27 1289800.0 39.27
2020-08-19 39.57 37.87 39.48 38.91 3493500.0 38.91
2020-08-18 40.0 38.66 39.75 39.66 1077800.0 39.66
2020-08-17 40.18 39.29 39.67 39.46 1084100.0 39.46
2020-08-14 39.99 39.23 39.85 39.35 960300.0 39.35
2020-08-13 41.14 39.51 39.63 39.91 2083900.0 39.91
2020-08-12 40.95 39.11 40.62 39.86 2824000.0 39.86
2020-08-11 41.26 39.92 41.12 40.23 1160300.0 40.23
2020-08-10 42.93 39.66 42.78 41.29 2563400.0 41.29
2020-08-07 44.15 42.68 43.99 42.73 1338800.0 42.73
2020-08-06 44.44 43.0 43.0 43.63 2205300.0 43.63
2020-08-05 43.93 42.69 43.62 42.87 1191700.0 42.87
2020-08-04 43.98 42.6 43.06 43.52 1720100.0 43.52
2020-08-03 43.59 41.91 42.08 43.27 1218500.0 43.27
2020-07-31 42.53 40.82 42.43 41.57 1639800.0 41.57
2020-07-30 42.96 42.0 42.27 42.49 1039000.0 42.49
2020-07-29 43.97 42.45 43.53 42.53 1110400.0 42.53
2020-07-28 44.73 43.14 44.24 43.15 880200.0 43.15
2020-07-27 44.44 42.82 43.67 44.33 1533600.0 44.33
2020-07-24 43.91 42.85 43.2 43.46 1371100.0 43.46
2020-07-23 44.82 42.75 42.95 43.75 2656200.0 43.75
2020-07-22 45.17 42.58 44.88 42.92 4177900.0 42.92
2020-07-21 48.47 44.3 47.5 44.69 10740700.0 44.69
2020-07-20 55.97 54.92 55.3 55.42 956500.0 55.42
2020-07-17 55.43 54.62 54.93 54.97 899400.0 54.97
2020-07-16 55.0 54.13 54.85 54.58 771300.0 54.58
2020-07-15 55.37 53.92 54.5 55.13 679100.0 55.13
2020-07-14 53.73 51.4 52.4 53.72 809000.0 53.72
2020-07-13 56.29 52.13 56.08 52.32 1269300.0 52.32
2020-07-10 56.42 55.09 56.02 55.45 754400.0 55.45
2020-07-09 57.57 55.87 56.5 56.07 1239300.0 56.07
2020-07-08 58.36 56.08 57.34 56.4 1395400.0 56.4
2020-07-07 58.72 55.12 55.55 57.0 3061600.0 57.0
2020-07-06 53.8 52.21 52.77 53.69 2792600.0 53.69
2020-07-02 52.28 50.31 50.91 51.61 1086800.0 51.61
2020-07-01 51.0 48.6 48.77 50.29 1549800.0 50.29
2020-06-30 48.71 47.55 48.5 48.47 1747500.0 48.47
2020-06-29 48.94 47.46 48.94 48.16 1860000.0 48.16
2020-06-26 52.24 46.93 51.47 47.93 15864300.0 47.93
2020-06-25 51.5 48.38 51.42 50.19 2888600.0 50.19
2020-06-24 53.75 49.96 52.77 52.02 3287000.0 52.02
2020-06-23 53.74 51.97 52.57 52.73 1551200.0 52.73
2020-06-22 52.9 50.84 51.79 52.32 1619800.0 52.32
2020-06-19 52.25 48.72 49.91 52.03 3011400.0 52.03
2020-06-18 50.19 46.49 46.93 49.32 1512900.0 49.32
2020-06-17 48.0 46.49 47.84 47.12 718900.0 47.12
2020-06-16 47.94 46.44 47.51 47.34 776100.0 47.34
2020-06-15 46.88 44.55 44.9 46.49 929600.0 46.49
2020-06-12 46.21 44.46 46.0 45.85 1103300.0 45.85
2020-06-11 46.72 45.15 46.35 45.19 1098000.0 45.19
2020-06-10 48.65 46.56 47.92 47.02 784300.0 47.02
2020-06-09 48.21 46.25 46.82 47.49 954600.0 47.49
2020-06-08 47.21 44.7 45.45 46.81 1052500.0 46.81
2020-06-05 46.58 45.13 45.78 45.61 861700.0 45.61
2020-06-04 47.79 45.02 46.55 45.75 1183800.0 45.75
2020-06-03 48.36 46.32 48.27 46.9 1198000.0 46.9
2020-06-02 49.01 47.37 49.01 48.02 1059900.0 48.02
2020-06-01 50.39 48.69 49.47 48.89 1215100.0 48.89
2020-05-29 51.32 48.0 51.01 49.68 1214000.0 49.68
2020-05-28 52.27 49.88 51.1 50.69 1023400.0 50.69
2020-05-27 52.06 48.25 51.58 50.63 1052400.0 50.63
2020-05-26 53.05 51.1 51.94 51.17 1145000.0 51.17
2020-05-22 51.61 50.45 51.59 51.24 420600.0 51.24
2020-05-21 52.97 51.05 52.58 51.57 657600.0 51.57
2020-05-20 52.8 50.86 51.45 52.55 840500.0 52.55
2020-05-19 53.13 50.98 51.93 51.04 867400.0 51.04
2020-05-18 52.83 51.16 51.45 52.06 1330300.0 52.06
2020-05-15 50.85 46.99 47.45 50.83 1280800.0 50.83
2020-05-14 47.63 44.66 45.33 47.36 1582300.0 47.36
2020-05-13 49.93 45.05 49.89 46.02 1533800.0 46.02
2020-05-12 51.49 49.3 51.27 49.37 1290500.0 49.37
2020-05-11 51.72 48.53 50.21 50.89 1567800.0 50.89
2020-05-08 52.47 49.01 49.75 50.72 2001000.0 50.72
2020-05-07 49.59 47.64 49.59 49.34 965200.0 49.34
2020-05-06 49.33 47.19 47.96 48.18 904700.0 48.18
2020-05-05 47.89 46.61 46.87 47.38 766200.0 47.38
2020-05-04 46.6 44.33 44.52 46.59 1139300.0 46.59
2020-05-01 47.57 44.22 47.37 44.93 1186700.0 44.93
2020-04-30 50.4 47.87 49.21 48.31 1359200.0 48.31
2020-04-29 51.67 50.14 51.5 50.76 1092400.0 50.76
2020-04-28 52.27 50.2 51.89 50.64 1187400.0 50.64
2020-04-27 52.74 50.57 51.92 51.89 1892500.0 51.89
2020-04-24 51.38 49.27 49.75 50.93 1082300.0 50.93
2020-04-23 50.42 49.05 49.66 49.14 1014200.0 49.14
2020-04-22 50.15 48.58 49.0 49.41 1206100.0 49.41
2020-04-21 49.44 47.1 48.99 47.84 1046200.0 47.84
2020-04-20 51.16 48.07 49.0 49.73 1949600.0 49.73
2020-04-17 48.97 46.43 47.52 48.9 1313500.0 48.9
2020-04-16 46.95 45.13 46.08 46.55 1244300.0 46.55
2020-04-15 46.1 43.25 44.56 45.19 1443600.0 45.19
2020-04-14 45.4 43.16 43.5 44.93 1650600.0 44.93
2020-04-13 43.44 42.07 42.96 42.85 783400.0 42.85
2020-04-09 44.0 42.31 43.22 43.8 864400.0 43.8
2020-04-08 43.03 40.9 42.24 42.8 1059500.0 42.8
2020-04-07 44.72 41.05 44.0 41.71 1358600.0 41.71
2020-04-06 43.44 41.21 42.0 43.29 1322600.0 43.29
2020-04-03 41.78 39.39 40.94 40.76 1053100.0 40.76
2020-04-02 41.69 38.45 38.81 41.68 1126700.0 41.68
2020-04-01 41.74 38.75 40.95 39.26 1329900.0 39.26
2020-03-31 44.49 41.02 43.52 42.25 2282500.0 42.25
2020-03-30 41.4 38.73 39.03 41.32 1123800.0 41.32
2020-03-27 40.45 37.74 38.61 38.83 1069400.0 38.83
2020-03-26 39.99 38.01 38.32 39.52 1079500.0 39.52
2020-03-25 39.79 36.38 37.89 38.06 1166800.0 38.06
2020-03-24 38.28 35.62 36.25 38.06 1423500.0 38.06
2020-03-23 35.66 32.9 33.8 35.0 1206700.0 35.0
2020-03-20 37.47 33.24 34.77 33.37 1782000.0 33.37
2020-03-19 35.32 32.1 33.54 34.76 1493600.0 34.76
2020-03-18 35.62 31.91 33.44 33.21 1535900.0 33.21
2020-03-17 34.5 30.71 32.04 34.38 2350200.0 34.38
2020-03-16 34.93 30.02 31.39 31.65 2727700.0 31.65
2020-03-13 37.35 32.66 37.13 35.63 1776500.0 35.63
2020-03-12 37.04 32.21 34.26 35.39 2297600.0 35.39
2020-03-11 40.78 36.71 39.79 36.87 1515700.0 36.87
2020-03-10 41.2 38.58 40.27 41.01 1146800.0 41.01
2020-03-09 40.11 37.69 39.0 39.32 1200400.0 39.32
2020-03-06 44.5 40.68 43.44 41.91 1221100.0 41.91
2020-03-05 45.16 43.0 43.5 44.39 1073600.0 44.39
2020-03-04 44.59 41.92 42.76 44.53 1098400.0 44.53
2020-03-03 43.7 41.33 43.54 41.98 1279500.0 41.98
2020-03-02 44.3 41.23 42.71 43.76 1715400.0 43.76
2020-02-28 42.76 37.55 37.83 42.74 2273100.0 42.74
2020-02-27 40.48 37.3 39.5 39.1 3765900.0 39.1
2020-02-26 42.04 39.57 40.93 40.22 1191700.0 40.22
2020-02-25 42.91 40.31 42.48 40.67 1186400.0 40.67
2020-02-24 44.1 42.08 43.93 42.25 1538800.0 42.25
2020-02-21 45.19 44.11 44.77 45.13 1142200.0 45.13
2020-02-20 45.78 43.43 45.52 44.83 988600.0 44.83
2020-02-19 46.04 45.06 45.56 45.84 747000.0 45.84
2020-02-18 46.91 44.45 46.08 45.44 790100.0 45.44