The closing price for ACADIA Pharmaceuticals (ACAD) in 2012 was $4.65, on December 31, 2012. It was up 322.7% for the year. The latest price is $21.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $4.47 | $4.68 | $4.45 | $4.65 | 1,290,767 |
December 28 2012 | $4.46 | $4.62 | $4.44 | $4.51 | 961,079 |
December 27 2012 | $4.57 | $4.63 | $4.39 | $4.54 | 1,019,870 |
December 26 2012 | $4.65 | $4.65 | $4.45 | $4.56 | 1,054,993 |
December 24 2012 | $4.50 | $4.61 | $4.45 | $4.55 | 697,916 |
December 21 2012 | $4.60 | $4.67 | $4.50 | $4.51 | 2,461,758 |
December 20 2012 | $4.83 | $4.88 | $4.72 | $4.75 | 1,029,255 |
December 19 2012 | $4.79 | $4.79 | $4.63 | $4.70 | 1,409,533 |
December 18 2012 | $4.91 | $4.91 | $4.77 | $4.83 | 940,884 |
December 17 2012 | $4.81 | $4.92 | $4.81 | $4.87 | 1,303,178 |
December 14 2012 | $4.71 | $4.80 | $4.62 | $4.76 | 1,723,743 |
December 13 2012 | $4.93 | $4.96 | $4.70 | $4.78 | 3,265,076 |
December 12 2012 | $4.96 | $5.18 | $4.83 | $5.01 | 9,504,363 |
December 11 2012 | $4.20 | $4.48 | $4.20 | $4.43 | 3,159,555 |
December 10 2012 | $4.50 | $4.53 | $4.17 | $4.18 | 3,371,969 |
December 07 2012 | $4.65 | $4.74 | $4.49 | $4.55 | 2,526,386 |
December 06 2012 | $4.54 | $4.87 | $4.54 | $4.65 | 3,320,182 |
December 05 2012 | $4.99 | $4.99 | $4.62 | $4.67 | 4,941,281 |
December 04 2012 | $5.11 | $5.17 | $4.95 | $5.00 | 2,979,866 |
December 03 2012 | $5.24 | $5.27 | $5.04 | $5.12 | 2,790,447 |
November 30 2012 | $5.15 | $5.44 | $5.15 | $5.20 | 3,900,379 |
November 29 2012 | $5.15 | $5.50 | $5.00 | $5.37 | 6,536,442 |
November 28 2012 | $4.92 | $5.49 | $4.81 | $5.14 | 11,241,190 |
November 27 2012 | $6.50 | $6.54 | $5.06 | $5.43 | 60,106,047 |
November 26 2012 | $2.23 | $2.37 | $2.17 | $2.30 | 3,061,611 |
Daily pricing data for ACADIA Pharmaceuticals dates back to 5/27/2004, and may be incomplete.
