Italia markets open in 5 hours 42 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.973,23 -486,85 (-1,27%) EUR/USD
1,0703 +0,0002 (+0,02%) Bitcoin EUR
60.237,15 -2.147,08 (-3,44%) CMC Crypto 200
1.394,60 -29,50 (-2,07%)
ACADIA Pharmaceuticals Inc. (ACAD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 16,81 | 16,83 | 16,55 | 16,59 | 16,59 | 1.063.774 |
| 23 apr 2024 | 17,09 | 17,24 | 16,61 | 16,74 | 16,74 | 1.476.000 |
| 22 apr 2024 | 17,05 | 17,34 | 16,94 | 16,99 | 16,99 | 1.157.000 |
| 19 apr 2024 | 16,98 | 17,30 | 16,62 | 16,82 | 16,82 | 3.522.000 |
| 18 apr 2024 | 17,26 | 17,35 | 17,01 | 17,07 | 17,07 | 988.300 |
| 17 apr 2024 | 17,25 | 17,25 | 16,97 | 17,19 | 17,19 | 1.027.800 |
| 16 apr 2024 | 16,75 | 17,20 | 16,60 | 17,08 | 17,08 | 978.300 |
| 15 apr 2024 | 17,13 | 17,28 | 16,77 | 16,89 | 16,89 | 1.112.100 |
| 12 apr 2024 | 17,40 | 17,61 | 16,85 | 17,14 | 17,14 | 1.296.100 |
| 11 apr 2024 | 17,90 | 17,90 | 17,34 | 17,41 | 17,41 | 1.521.800 |
| 10 apr 2024 | 17,72 | 17,77 | 17,55 | 17,73 | 17,73 | 1.147.300 |
| 09 apr 2024 | 17,94 | 18,25 | 17,84 | 18,15 | 18,15 | 1.371.800 |
| 08 apr 2024 | 17,87 | 18,08 | 17,63 | 17,80 | 17,80 | 1.725.500 |
| 05 apr 2024 | 17,91 | 18,25 | 17,61 | 18,01 | 18,01 | 1.522.900 |
| 04 apr 2024 | 18,52 | 18,63 | 18,02 | 18,05 | 18,05 | 1.167.900 |
| 03 apr 2024 | 18,00 | 18,47 | 18,00 | 18,42 | 18,42 | 1.334.400 |
| 02 apr 2024 | 18,04 | 18,25 | 17,86 | 18,11 | 18,11 | 1.276.400 |
| 01 apr 2024 | 18,59 | 18,59 | 17,91 | 18,26 | 18,26 | 1.243.000 |
| 28 mar 2024 | 18,20 | 18,50 | 18,05 | 18,49 | 18,49 | 1.531.600 |
| 27 mar 2024 | 17,90 | 18,20 | 17,73 | 18,20 | 18,20 | 1.701.400 |
| 26 mar 2024 | 17,95 | 18,03 | 17,68 | 17,79 | 17,79 | 1.445.300 |
| 25 mar 2024 | 18,00 | 18,20 | 17,56 | 17,84 | 17,84 | 1.845.100 |
| 22 mar 2024 | 18,34 | 18,39 | 17,91 | 17,95 | 17,95 | 1.480.900 |
| 21 mar 2024 | 18,67 | 19,00 | 18,31 | 18,41 | 18,41 | 1.968.100 |
| 20 mar 2024 | 18,60 | 18,78 | 18,30 | 18,66 | 18,66 | 1.404.300 |
| 19 mar 2024 | 18,63 | 18,91 | 18,47 | 18,70 | 18,70 | 2.016.900 |
| 18 mar 2024 | 18,59 | 18,77 | 18,16 | 18,72 | 18,72 | 2.189.500 |
| 15 mar 2024 | 18,62 | 18,83 | 18,21 | 18,48 | 18,48 | 3.759.000 |
| 14 mar 2024 | 19,48 | 19,50 | 18,55 | 18,73 | 18,73 | 2.768.300 |
| 13 mar 2024 | 19,91 | 20,34 | 19,16 | 19,56 | 19,56 | 2.638.800 |
| 12 mar 2024 | 19,49 | 20,49 | 19,11 | 19,98 | 19,98 | 7.402.600 |
| 11 mar 2024 | 23,30 | 24,27 | 23,26 | 24,13 | 24,13 | 2.077.400 |
| 08 mar 2024 | 23,93 | 24,14 | 23,22 | 23,44 | 23,44 | 2.042.100 |
| 07 mar 2024 | 23,42 | 24,13 | 23,32 | 23,52 | 23,52 | 1.557.800 |
| 06 mar 2024 | 24,02 | 24,16 | 22,98 | 23,20 | 23,20 | 2.178.200 |
| 05 mar 2024 | 23,81 | 24,20 | 23,69 | 23,81 | 23,81 | 1.303.900 |
| 04 mar 2024 | 24,01 | 24,22 | 23,50 | 23,75 | 23,75 | 1.357.500 |
| 01 mar 2024 | 23,52 | 24,53 | 23,35 | 24,01 | 24,01 | 2.500.300 |
| 29 feb 2024 | 24,30 | 24,30 | 22,98 | 23,24 | 23,24 | 2.835.500 |
| 28 feb 2024 | 24,64 | 25,20 | 23,36 | 23,75 | 23,75 | 4.835.600 |
| 27 feb 2024 | 26,04 | 26,56 | 25,60 | 26,36 | 26,36 | 2.073.100 |
| 26 feb 2024 | 24,67 | 25,97 | 24,64 | 25,90 | 25,90 | 1.464.100 |
| 23 feb 2024 | 24,93 | 25,25 | 24,60 | 24,78 | 24,78 | 1.404.100 |
| 22 feb 2024 | 24,89 | 25,10 | 24,44 | 24,85 | 24,85 | 1.027.600 |
| 21 feb 2024 | 24,68 | 25,03 | 24,47 | 24,87 | 24,87 | 1.112.400 |
| 20 feb 2024 | 24,73 | 25,10 | 24,60 | 24,85 | 24,85 | 985.400 |
| 16 feb 2024 | 25,04 | 25,28 | 24,55 | 25,11 | 25,11 | 1.504.200 |
| 15 feb 2024 | 25,71 | 25,99 | 23,54 | 25,18 | 25,18 | 3.529.700 |
| 14 feb 2024 | 25,97 | 25,99 | 25,33 | 25,56 | 25,56 | 1.515.700 |
| 13 feb 2024 | 26,07 | 26,41 | 25,24 | 25,56 | 25,56 | 2.752.300 |
| 12 feb 2024 | 26,17 | 26,78 | 26,09 | 26,76 | 26,76 | 1.388.600 |
| 09 feb 2024 | 26,00 | 26,46 | 25,38 | 26,36 | 26,36 | 1.182.100 |
| 08 feb 2024 | 25,32 | 25,80 | 24,94 | 25,68 | 25,68 | 1.020.300 |
| 07 feb 2024 | 25,70 | 25,73 | 24,98 | 25,21 | 25,21 | 985.300 |
| 06 feb 2024 | 25,01 | 25,91 | 24,86 | 25,74 | 25,74 | 1.602.000 |
| 05 feb 2024 | 24,98 | 25,19 | 24,52 | 25,10 | 25,10 | 1.384.400 |
| 02 feb 2024 | 25,78 | 25,78 | 25,07 | 25,29 | 25,29 | 1.212.400 |
| 01 feb 2024 | 26,07 | 26,33 | 25,61 | 26,14 | 26,14 | 1.171.300 |
| 31 gen 2024 | 26,64 | 26,83 | 25,67 | 25,91 | 25,91 | 1.862.300 |
| 30 gen 2024 | 27,89 | 27,94 | 26,71 | 26,83 | 26,83 | 1.518.000 |
| 29 gen 2024 | 27,15 | 27,58 | 26,52 | 27,54 | 27,54 | 1.216.700 |
| 26 gen 2024 | 27,18 | 27,74 | 26,88 | 26,94 | 26,94 | 1.208.200 |
| 25 gen 2024 | 27,44 | 27,66 | 26,92 | 27,17 | 27,17 | 2.003.200 |
| 24 gen 2024 | 29,29 | 29,29 | 27,02 | 27,19 | 27,19 | 1.761.800 |
| 23 gen 2024 | 28,16 | 28,47 | 27,56 | 28,15 | 28,15 | 1.555.300 |
| 22 gen 2024 | 27,41 | 28,15 | 27,28 | 27,76 | 27,76 | 1.272.000 |
| 19 gen 2024 | 27,68 | 27,68 | 27,01 | 27,29 | 27,29 | 2.317.100 |
| 18 gen 2024 | 28,13 | 28,13 | 26,99 | 27,59 | 27,59 | 1.447.500 |
| 17 gen 2024 | 28,62 | 28,72 | 27,50 | 27,98 | 27,98 | 1.654.700 |
| 16 gen 2024 | 28,61 | 29,18 | 28,24 | 28,95 | 28,95 | 1.412.000 |
| 12 gen 2024 | 29,15 | 29,29 | 28,44 | 28,73 | 28,73 | 972.800 |
| 11 gen 2024 | 29,02 | 29,30 | 27,93 | 28,80 | 28,80 | 1.889.400 |
| 10 gen 2024 | 30,68 | 31,10 | 29,10 | 29,30 | 29,30 | 2.029.300 |
| 09 gen 2024 | 29,66 | 30,79 | 29,32 | 30,66 | 30,66 | 1.625.100 |
| 08 gen 2024 | 30,01 | 30,21 | 29,50 | 30,13 | 30,13 | 2.476.900 |
| 05 gen 2024 | 29,59 | 30,54 | 29,39 | 30,33 | 30,33 | 1.248.200 |
| 04 gen 2024 | 29,74 | 30,04 | 29,14 | 29,95 | 29,95 | 1.554.600 |
| 03 gen 2024 | 30,83 | 30,86 | 29,20 | 29,57 | 29,57 | 1.510.900 |
| 02 gen 2024 | 31,09 | 31,82 | 30,63 | 30,86 | 30,86 | 1.637.800 |
| 29 dic 2023 | 31,70 | 31,80 | 31,15 | 31,31 | 31,31 | 1.299.100 |
| 28 dic 2023 | 31,66 | 31,92 | 31,26 | 31,39 | 31,39 | 1.061.300 |
| 27 dic 2023 | 31,12 | 31,93 | 30,75 | 31,77 | 31,77 | 1.255.900 |
| 26 dic 2023 | 31,75 | 31,75 | 31,10 | 31,13 | 31,13 | 923.700 |
| 22 dic 2023 | 30,10 | 32,59 | 30,07 | 31,40 | 31,40 | 2.342.400 |
| 21 dic 2023 | 29,56 | 29,92 | 28,97 | 29,52 | 29,52 | 1.236.400 |
| 20 dic 2023 | 30,08 | 30,31 | 29,00 | 29,05 | 29,05 | 1.671.400 |
| 19 dic 2023 | 30,20 | 30,47 | 29,08 | 30,13 | 30,13 | 2.720.800 |
| 18 dic 2023 | 28,50 | 29,37 | 28,15 | 29,02 | 29,02 | 1.895.600 |
| 15 dic 2023 | 28,30 | 29,45 | 27,94 | 28,58 | 28,58 | 4.693.000 |
| 14 dic 2023 | 27,24 | 28,80 | 27,22 | 28,06 | 28,06 | 2.861.700 |
| 13 dic 2023 | 21,50 | 28,94 | 21,41 | 28,47 | 28,47 | 14.153.500 |
| 12 dic 2023 | 21,31 | 21,39 | 20,76 | 21,17 | 21,17 | 2.168.200 |
| 11 dic 2023 | 21,17 | 21,26 | 20,88 | 21,09 | 21,09 | 1.477.300 |
| 08 dic 2023 | 21,73 | 21,73 | 20,87 | 20,98 | 20,98 | 1.440.100 |
| 07 dic 2023 | 21,51 | 21,84 | 21,20 | 21,79 | 21,79 | 2.875.200 |
| 06 dic 2023 | 22,48 | 22,56 | 21,20 | 21,38 | 21,38 | 1.356.300 |
| 05 dic 2023 | 22,69 | 22,70 | 22,18 | 22,29 | 22,29 | 1.141.000 |
| 04 dic 2023 | 22,52 | 23,06 | 22,42 | 22,85 | 22,85 | 1.128.900 |
| 01 dic 2023 | 22,35 | 22,76 | 22,07 | 22,60 | 22,60 | 1.203.000 |
| 30 nov 2023 | 22,40 | 22,49 | 22,03 | 22,28 | 22,28 | 1.360.000 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.