ACADIA Pharmaceuticals Inc (ACAD)

ACAD
🏛️ Vereinigte Staaten →
21.34
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 15.80 15.98 15.54 15.92 0.8M
2022-12-29 15.44 16.20 15.25 15.95 1.0M
2022-12-28 15.33 15.71 15.08 15.28 0.8M
2022-12-27 15.51 15.61 15.26 15.30 0.7M
2022-12-23 15.74 15.83 15.37 15.47 1.4M
2022-12-22 15.16 15.83 15.06 15.82 1.4M
2022-12-21 15.47 15.66 15.10 15.31 1.2M
2022-12-20 15.00 15.55 14.80 15.45 0.9M
2022-12-19 15.39 15.48 14.88 15.10 1.1M
2022-12-16 14.93 15.50 14.87 15.39 1.8M
2022-12-15 15.63 15.75 14.91 15.07 1.3M
2022-12-14 15.70 16.13 15.48 15.78 1.1M
2022-12-13 15.79 16.04 15.44 15.82 1.3M
2022-12-12 14.53 15.66 14.48 15.51 1.5M
2022-12-09 14.59 14.73 14.48 14.49 1.1M
2022-12-08 14.72 14.84 14.45 14.63 0.9M
2022-12-07 14.93 15.06 14.66 14.66 0.6M
2022-12-06 15.17 15.19 14.79 14.90 0.9M
2022-12-05 15.62 15.63 15.06 15.24 1.1M
2022-12-02 15.18 15.91 15.06 15.76 0.7M
2022-12-01 15.60 15.75 15.07 15.34 0.8M
2022-11-30 14.75 15.59 14.65 15.58 1.3M
2022-11-29 14.72 14.92 14.56 14.67 1.1M
2022-11-28 15.00 15.14 14.70 14.77 1.1M
2022-11-25 15.04 15.54 14.99 15.11 0.3M
2022-11-23 14.99 15.26 14.68 15.00 0.8M
2022-11-22 14.90 15.12 14.62 15.04 0.8M
2022-11-21 15.27 15.27 14.68 14.78 0.7M
2022-11-18 15.31 15.42 15.00 15.15 0.8M
2022-11-17 15.07 15.12 14.80 14.98 0.7M
2022-11-16 15.76 15.82 15.16 15.19 1.0M
2022-11-15 16.31 16.44 15.33 15.69 1.2M
2022-11-14 16.32 16.51 15.91 15.92 0.9M
2022-11-11 16.37 16.59 15.93 16.39 1.1M
2022-11-10 15.63 16.52 15.37 16.42 1.9M
2022-11-09 15.21 15.46 14.94 14.96 1.1M
2022-11-08 14.60 15.45 14.45 15.30 1.6M
2022-11-07 14.78 14.89 14.43 14.49 1.2M
2022-11-04 14.27 14.67 13.73 14.67 3.4M
2022-11-03 15.49 15.83 14.29 14.82 3.6M
2022-11-02 15.67 16.78 15.67 15.93 1.6M
2022-11-01 16.11 16.34 15.86 15.86 1.2M
2022-10-31 16.03 16.30 15.86 16.03 1.5M
2022-10-28 15.76 16.18 15.55 16.13 1.2M
2022-10-27 16.10 16.31 15.62 15.70 1.0M
2022-10-26 15.72 16.23 15.69 16.01 1.1M
2022-10-25 15.61 15.90 15.60 15.72 1.3M
2022-10-24 15.94 15.98 15.48 15.51 1.6M
2022-10-21 15.68 15.94 15.37 15.88 1.9M
2022-10-20 15.64 15.99 15.60 15.68 1.1M
2022-10-19 15.65 16.01 15.29 15.60 2.2M
2022-10-18 16.21 16.44 15.88 16.03 1.2M
2022-10-17 15.88 16.11 15.79 15.96 1.3M
2022-10-14 16.24 16.61 15.68 15.72 1.1M
2022-10-13 15.13 16.23 15.08 16.16 1.3M
2022-10-12 15.93 15.99 15.56 15.65 1.2M
2022-10-11 16.05 16.36 15.52 15.88 1.6M
2022-10-10 16.28 16.47 15.96 16.12 0.8M
2022-10-07 18.22 18.27 16.03 16.29 2.9M
2022-10-06 18.15 18.78 18.00 18.63 1.7M
2022-10-05 17.94 18.15 17.63 18.05 1.2M
2022-10-04 17.24 18.08 17.17 18.06 1.9M
2022-10-03 16.62 17.15 16.31 17.04 1.3M
2022-09-30 16.05 16.62 16.00 16.36 1.5M
2022-09-29 16.67 16.71 15.94 16.14 1.5M
2022-09-28 16.97 17.45 16.56 16.79 1.6M
2022-09-27 16.45 17.14 16.45 16.73 1.5M
2022-09-26 16.75 17.28 16.26 16.28 1.1M
2022-09-23 16.84 16.98 16.40 16.75 1.3M
2022-09-22 16.95 17.20 16.60 16.99 1.3M
2022-09-21 18.25 18.29 17.04 17.07 2.0M
2022-09-20 17.72 18.31 17.50 18.16 1.7M
2022-09-19 17.77 17.92 17.55 17.87 1.9M
2022-09-16 17.97 18.13 17.56 18.02 2.7M
2022-09-15 17.30 18.28 17.27 18.27 2.4M
2022-09-14 16.93 17.46 16.66 17.43 1.4M
2022-09-13 17.62 17.81 16.78 16.90 1.4M
2022-09-12 17.36 18.25 17.25 17.91 1.6M
2022-09-09 17.46 17.49 17.22 17.38 0.9M
2022-09-08 16.80 17.43 16.80 17.42 1.5M
2022-09-07 16.12 16.85 16.09 16.85 1.5M
2022-09-06 16.56 16.64 16.06 16.13 1.3M
2022-09-02 16.87 17.32 16.58 16.73 1.3M
2022-09-01 16.38 16.87 16.16 16.87 1.2M
2022-08-31 16.30 16.74 16.23 16.43 1.1M
2022-08-30 16.54 16.61 15.66 16.12 1.5M
2022-08-29 16.32 16.81 16.20 16.47 1.3M
2022-08-26 16.97 17.11 16.50 16.53 1.7M
2022-08-25 17.28 17.36 16.62 16.84 0.9M
2022-08-24 16.88 17.30 16.63 17.14 0.9M
2022-08-23 16.82 17.12 16.62 16.88 1.3M
2022-08-22 16.88 17.36 16.67 16.75 1.4M
2022-08-19 17.22 17.37 16.61 16.91 1.2M
2022-08-18 17.14 17.67 16.97 17.37 1.6M
2022-08-17 16.81 17.43 16.73 17.06 1.7M
2022-08-16 16.60 16.99 16.32 16.96 1.7M
2022-08-15 16.33 16.68 16.14 16.60 1.3M
2022-08-12 15.88 16.43 15.73 16.40 1.4M
2022-08-11 16.11 16.28 15.56 15.74 1.4M
2022-08-10 16.58 16.66 15.65 16.15 1.6M
2022-08-09 16.60 16.83 15.21 16.22 3.0M
2022-08-08 16.03 16.97 16.03 16.62 2.1M
2022-08-05 15.21 16.97 14.95 16.44 4.0M
2022-08-04 15.26 15.72 14.89 15.62 1.8M
2022-08-03 15.38 15.81 14.93 14.97 2.2M
2022-08-02 14.08 15.06 13.80 15.01 1.4M
2022-08-01 14.56 14.96 14.08 14.11 2.0M
2022-07-29 14.52 14.74 14.18 14.69 1.4M
2022-07-28 14.79 14.85 14.31 14.58 1.1M
2022-07-27 14.21 14.80 14.05 14.77 1.3M
2022-07-26 14.27 14.49 14.08 14.16 1.1M
2022-07-25 14.43 14.48 13.86 14.23 1.3M
2022-07-22 15.02 15.02 14.39 14.42 1.2M
2022-07-21 15.03 15.25 14.71 14.98 1.0M
2022-07-20 15.39 15.60 14.96 15.09 1.5M
2022-07-19 15.23 15.52 14.95 15.47 2.5M
2022-07-18 15.38 15.74 14.96 15.01 1.9M
2022-07-15 15.80 15.80 15.06 15.28 3.2M
2022-07-14 15.90 15.95 15.62 15.74 1.8M
2022-07-13 15.28 16.19 15.19 15.99 1.5M
2022-07-12 15.83 16.04 15.17 15.53 2.4M
2022-07-11 15.71 16.27 15.59 15.92 2.0M
2022-07-08 15.54 15.96 15.37 15.74 1.6M
2022-07-07 15.05 15.86 14.92 15.71 2.2M
2022-07-06 15.17 15.61 14.99 15.12 1.8M
2022-07-05 14.29 15.28 14.15 15.27 2.2M
2022-07-01 14.06 14.50 13.98 14.37 1.6M
2022-06-30 14.03 14.31 13.93 14.09 1.6M
2022-06-29 14.04 14.37 13.89 14.22 1.8M
2022-06-28 14.62 14.72 13.87 14.00 2.7M
2022-06-27 14.88 15.25 14.60 14.64 2.4M
2022-06-24 14.84 15.48 14.35 14.98 3.8M
2022-06-23 13.44 14.86 13.38 14.72 5.6M
2022-06-22 12.75 13.61 12.68 13.43 5.9M
2022-06-21 13.20 13.26 12.24 13.01 22.3M
2022-06-17 19.51 19.51 19.51 19.51 0.0M
2022-06-16 18.53 20.35 17.89 19.51 7.9M
2022-06-15 17.39 19.58 17.14 18.77 20.6M
2022-06-14 16.87 16.92 15.53 16.25 2.5M
2022-06-13 16.55 16.80 15.89 16.77 2.8M
2022-06-10 17.16 17.34 16.70 17.09 2.0M
2022-06-09 17.91 18.08 17.36 17.43 1.3M
2022-06-08 18.07 18.47 17.92 18.12 1.2M
2022-06-07 16.78 18.36 16.78 18.27 1.9M
2022-06-06 18.02 18.26 16.71 16.93 1.5M
2022-06-03 16.16 17.94 16.11 17.90 2.7M
2022-06-02 16.16 16.45 15.92 16.21 1.6M
2022-06-01 16.24 16.86 15.86 16.37 1.5M
2022-05-31 16.93 17.02 16.11 16.15 1.8M
2022-05-27 16.23 17.11 15.92 17.08 1.3M
2022-05-26 15.93 16.47 15.65 16.23 1.6M
2022-05-25 16.02 16.29 15.45 15.96 1.0M
2022-05-24 16.65 16.93 15.88 15.98 1.5M
2022-05-23 17.33 17.43 16.48 16.79 1.2M
2022-05-20 17.01 17.21 16.26 17.11 1.3M
2022-05-19 16.07 17.12 16.07 16.83 1.6M
2022-05-18 16.56 16.79 15.79 16.04 1.3M
2022-05-17 17.03 17.23 16.61 17.05 1.4M
2022-05-16 16.80 17.03 16.39 16.60 1.2M
2022-05-13 16.36 16.93 16.18 16.85 2.6M
2022-05-12 15.23 16.03 15.16 16.03 2.2M
2022-05-11 16.64 16.87 15.16 15.29 2.0M
2022-05-10 17.32 17.74 16.21 16.84 1.8M
2022-05-09 17.45 17.76 16.31 16.38 2.6M
2022-05-06 18.54 18.63 17.65 17.88 2.0M
2022-05-05 19.51 19.88 18.71 18.83 1.6M
2022-05-04 19.95 19.95 18.90 19.89 1.4M
2022-05-03 19.57 20.50 19.45 19.81 1.7M
2022-05-02 18.18 19.57 18.18 19.54 2.1M
2022-04-29 18.88 19.23 18.40 18.44 1.4M
2022-04-28 19.43 19.58 18.35 18.96 2.2M
2022-04-27 19.00 19.57 18.70 18.99 1.8M
2022-04-26 20.05 20.21 18.76 18.94 2.1M
2022-04-25 20.13 20.47 19.73 20.26 1.4M
2022-04-22 21.33 21.43 20.35 20.43 1.5M
2022-04-21 22.71 22.71 21.25 21.34 1.7M
2022-04-20 21.85 22.72 21.27 22.32 2.6M
2022-04-19 21.53 22.13 21.00 21.72 2.5M
2022-04-18 23.54 23.54 22.30 22.41 1.0M
2022-04-14 24.23 24.30 23.45 23.47 1.2M
2022-04-13 23.51 24.74 23.51 24.43 3.0M
2022-04-12 23.78 24.18 23.02 23.40 1.3M
2022-04-11 25.61 25.77 23.59 23.62 1.3M
2022-04-08 27.05 27.56 25.98 26.00 1.2M
2022-04-07 27.06 28.06 26.63 27.06 1.9M
2022-04-06 25.82 27.51 25.78 27.22 2.3M
2022-04-05 26.22 26.68 25.63 25.75 0.9M
2022-04-04 25.82 26.29 25.51 26.22 1.1M
2022-04-01 24.27 25.60 24.16 25.56 1.5M
2022-03-31 24.50 24.70 23.93 24.22 1.5M
2022-03-30 25.34 25.55 24.32 24.41 0.9M
2022-03-29 24.70 25.54 24.70 25.32 1.2M
2022-03-28 26.70 27.37 24.15 24.65 2.1M
2022-03-25 27.24 27.27 26.26 26.89 1.1M
2022-03-24 26.07 27.39 25.96 27.15 1.3M
2022-03-23 26.17 26.55 25.57 25.68 0.9M
2022-03-22 25.57 26.44 25.35 26.39 1.3M
2022-03-21 25.27 26.20 25.03 25.55 1.4M
2022-03-18 24.19 25.83 23.89 25.38 2.7M
2022-03-17 23.61 23.99 23.36 23.86 1.2M
2022-03-16 24.36 24.87 22.75 23.60 2.0M
2022-03-15 22.44 23.06 21.76 23.05 1.6M
2022-03-14 23.02 23.40 21.98 22.27 1.8M
2022-03-11 24.59 25.01 23.05 23.18 1.3M
2022-03-10 25.30 25.75 24.14 24.56 1.7M
2022-03-09 23.90 27.16 23.67 25.78 3.8M
2022-03-08 24.15 24.40 22.78 23.40 1.5M
2022-03-07 23.91 24.62 23.83 24.40 1.1M
2022-03-04 24.14 24.41 23.65 24.04 1.1M
2022-03-03 24.67 25.27 24.13 24.36 1.0M
2022-03-02 25.03 25.55 24.51 24.66 0.9M
2022-03-01 24.24 25.84 24.24 25.07 2.0M
2022-02-28 25.46 25.74 24.84 25.41 1.5M
2022-02-25 25.57 25.97 24.94 25.64 0.9M
2022-02-24 23.80 25.92 23.71 25.82 1.5M
2022-02-23 26.46 26.46 24.54 24.69 1.3M
2022-02-22 25.30 26.72 25.25 26.15 1.6M
2022-02-18 26.75 27.19 25.76 25.86 0.8M
2022-02-17 27.33 27.42 26.61 26.63 1.0M
2022-02-16 27.19 27.81 26.50 27.50 1.4M
2022-02-15 26.33 27.54 26.14 27.28 1.5M
2022-02-14 25.96 26.66 25.74 26.19 1.0M
2022-02-11 26.33 26.80 25.53 25.95 1.3M
2022-02-10 26.24 27.24 25.90 26.23 1.8M
2022-02-09 26.34 26.86 25.61 26.85 1.5M
2022-02-08 24.97 25.37 24.52 25.13 1.1M
2022-02-07 23.60 25.65 23.48 25.31 1.8M
2022-02-04 23.01 23.86 22.45 23.60 1.1M
2022-02-03 23.11 23.93 23.10 23.13 1.0M
2022-02-02 23.80 24.02 23.09 23.41 1.3M
2022-02-01 22.77 23.94 22.60 23.84 1.7M
2022-01-31 22.23 22.69 22.04 22.49 1.1M
2022-01-28 21.50 22.13 21.03 22.11 1.2M
2022-01-27 22.07 22.37 21.51 21.53 1.1M
2022-01-26 22.15 22.87 21.71 21.93 1.4M
2022-01-25 22.00 22.17 21.30 21.93 1.6M
2022-01-24 20.92 22.55 20.74 22.45 2.3M
2022-01-21 21.39 22.05 20.94 21.18 3.1M
2022-01-20 22.31 22.91 21.38 21.49 1.4M
2022-01-19 21.09 22.23 21.09 21.87 1.7M
2022-01-18 22.78 22.83 20.89 20.94 1.7M
2022-01-14 21.86 23.07 21.66 23.05 1.3M
2022-01-13 22.20 22.77 21.63 22.14 1.5M
2022-01-12 22.68 22.80 21.85 22.14 1.8M
2022-01-11 22.65 23.30 22.32 22.75 0.6M
2022-01-10 22.63 22.78 21.67 22.71 1.5M
2022-01-07 23.05 23.64 22.54 22.59 1.3M
2022-01-06 23.38 24.08 22.64 23.39 1.0M
2022-01-05 24.36 24.99 23.10 23.11 1.7M
2022-01-04 24.39 24.59 23.38 23.62 1.0M
2022-01-03 23.33 24.55 23.12 24.39 0.9M