XNAS
Datos históricos de Acadia Pharmaceuticals Inc.
Acadia Pharmaceuticals Inc. · ACAD
$19.98
▼ -0.01 (-0.03%)
Última operación · 10/10/2026, 18:28:55 UTC
- Variación en el periodo
- −1.4%
- Máximo
- US$30.96
- 19 de agosto de 2026
- Mínimo
- US$19.32
- 8 de octubre de 2026
- Volumen medio diario
- 1.71 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 19.60 | 20.05 | 19.58 | 19.78 | +1.02% | 1.47 M |
| 8 oct 2026 | 19.46 | 19.79 | 19.32 | 19.58 | −0.36% | 2.01 M |
| 7 oct 2026 | 19.60 | 19.80 | 19.46 | 19.65 | −0.46% | 1.78 M |
| 6 oct 2026 | 20.16 | 20.36 | 19.67 | 19.74 | −1.84% | 1.67 M |
| 5 oct 2026 | 20.05 | 20.45 | 19.57 | 20.11 | +0.80% | 3.15 M |
| 2 oct 2026 | 20.01 | 20.24 | 19.88 | 19.95 | +0.30% | 2.56 M |
| 1 oct 2026 | 19.95 | 20.19 | 19.59 | 19.89 | −1.29% | 2.73 M |
| 30 sep 2026 | 20.28 | 20.70 | 19.93 | 20.15 | −0.35% | 3.13 M |
| 29 sep 2026 | 20.61 | 20.61 | 20.06 | 20.22 | −1.51% | 2.52 M |
| 28 sep 2026 | 20.53 | 20.63 | 19.80 | 20.53 | −0.73% | 3.52 M |
| 25 sep 2026 | 22.21 | 22.21 | 20.61 | 20.68 | −6.76% | 3.36 M |
| 24 sep 2026 | 24.38 | 24.38 | 21.97 | 22.18 | −12.78% | 6.76 M |
| 23 sep 2026 | 26.41 | 26.51 | 24.93 | 25.43 | −3.71% | 1.31 M |
| 22 sep 2026 | 26.65 | 26.86 | 26.32 | 26.41 | +0.06% | 1.47 M |
| 21 sep 2026 | 27.43 | 27.43 | 26.34 | 26.40 | −3.28% | 1.35 M |
| 18 sep 2026 | 27.37 | 27.48 | 26.73 | 27.29 | −0.58% | 5.48 M |
| 17 sep 2026 | 27.78 | 28.06 | 27.29 | 27.45 | −0.33% | 1.31 M |
| 16 sep 2026 | 26.75 | 27.60 | 26.66 | 27.54 | +2.91% | 1.41 M |
| 15 sep 2026 | 27.51 | 27.51 | 26.64 | 26.76 | −2.76% | 1.11 M |
| 14 sep 2026 | 28.00 | 28.10 | 27.38 | 27.52 | −1.11% | 1.63 M |
| 11 sep 2026 | 27.98 | 28.24 | 27.74 | 27.83 | +0.32% | 1.17 M |
| 10 sep 2026 | 27.63 | 27.86 | 27.36 | 27.74 | +0.22% | 1.01 M |
| 9 sep 2026 | 27.44 | 27.95 | 27.40 | 27.68 | +0.36% | 1.29 M |
| 8 sep 2026 | 27.63 | 28.09 | 27.10 | 27.58 | −1.57% | 1.46 M |
| 4 sep 2026 | 27.77 | 28.19 | 27.65 | 28.02 | +0.57% | 1.68 M |
| 3 sep 2026 | 29.00 | 29.07 | 27.62 | 27.86 | −3.70% | 1.85 M |
| 2 sep 2026 | 29.10 | 29.75 | 28.88 | 28.93 | +0.14% | 1.56 M |
| 1 sep 2026 | 28.84 | 29.30 | 28.51 | 28.89 | −0.07% | 830,928.739 |
| 31 ago 2026 | 29.05 | 29.12 | 28.58 | 28.91 | −0.69% | 1.04 M |
| 28 ago 2026 | 29.51 | 29.73 | 29.02 | 29.11 | −2.09% | 1.53 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.