ACADIA Pharmaceuticals Inc (ACAD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
1.031.230 |
-0,69%
|
27,94
|
26,74
|
27,94
|
27,29
|
| 17/09/2026 |
602.338 |
-0,33%
|
27,64
|
27,29
|
28,06
|
27,45
|
| 16/09/2026 |
642.372 |
2,80%
|
26,65
|
26,65
|
27,60
|
27,54
|
| 15/09/2026 |
626.523 |
-2,76%
|
27,41
|
26,64
|
27,51
|
26,76
|
| 14/09/2026 |
867.611 |
-1,11%
|
27,80
|
27,3817
|
28,10
|
27,52
|
| 11/09/2026 |
687.607 |
0,32%
|
27,87
|
27,74
|
28,24
|
27,83
|
| 10/09/2026 |
523.065 |
0,22%
|
27,50
|
27,355
|
27,86
|
27,74
|
| 09/09/2026 |
644.467 |
0,36%
|
27,54
|
27,40
|
27,95
|
27,68
|
| 08/09/2026 |
701.034 |
-1,73%
|
27,84
|
27,1001
|
28,09
|
27,58
|
| 04/09/2026 |
953.468 |
0,57%
|
27,86
|
27,65
|
28,1942
|
28,02
|
| 03/09/2026 |
975.595 |
-3,77%
|
29,0122
|
27,615
|
29,065
|
27,86
|
| 02/09/2026 |
757.342 |
0,16%
|
28,85
|
28,85
|
29,75
|
28,93
|
| 01/09/2026 |
373.107 |
-0,10%
|
28,90
|
28,51
|
29,25
|
28,89
|
| 31/08/2026 |
365.524 |
-0,58%
|
29,0517
|
28,58
|
29,12
|
28,91
|
| 28/08/2026 |
693.990 |
-2,05%
|
29,63
|
29,02
|
29,725
|
29,11
|
| 27/08/2026 |
535.048 |
0,51%
|
29,60
|
29,15
|
30,19
|
29,73
|
| 26/08/2026 |
778.127 |
-3,26%
|
30,64
|
29,28
|
30,64
|
29,58
|
| 25/08/2026 |
946.836 |
3,10%
|
29,80
|
29,80
|
30,76
|
30,57
|
| 24/08/2026 |
602.357 |
0,49%
|
29,70
|
29,15
|
29,775
|
29,65
|
| 21/08/2026 |
627.027 |
1,62%
|
29,04
|
28,80
|
29,615
|
29,50
|
| 20/08/2026 |
697.749 |
-3,92%
|
30,04
|
28,95
|
30,04
|
29,04
|
| 19/08/2026 |
1.320.862 |
0,08%
|
30,35
|
30,07
|
31,65
|
30,21
|
| 18/08/2026 |
1.365.202 |
4,03%
|
29,3789
|
29,3789
|
30,1999
|
30,18
|
| 17/08/2026 |
706.806 |
2,73%
|
28,00
|
28,00
|
29,03
|
29,01
|
| 14/08/2026 |
621.190 |
-0,49%
|
28,6789
|
27,90
|
28,6789
|
28,24
|
| 13/08/2026 |
862.900 |
-3,63%
|
29,43
|
28,36
|
29,75
|
28,38
|
| 12/08/2026 |
757.654 |
0,20%
|
29,81
|
28,83
|
29,85
|
29,45
|
| 11/08/2026 |
778.294 |
0,00%
|
29,60
|
29,095
|
29,76
|
29,41
|
| 10/08/2026 |
1.326.219 |
0,48%
|
29,05
|
28,67
|
29,65
|
29,39
|
| 07/08/2026 |
928.664 |
2,64%
|
28,13
|
28,13
|
29,29
|
29,21
|
| 06/08/2026 |
1.451.189 |
-1,16%
|
29,23
|
28,32
|
29,48
|
28,45
|
| 05/08/2026 |
2.483.800 |
6,10%
|
27,56
|
27,56
|
29,15
|
28,80
|
| 04/08/2026 |
1.335.096 |
6,09%
|
25,89
|
25,55
|
27,22
|
27,15
|
| 03/08/2026 |
831.434 |
-1,01%
|
26,20
|
25,43
|
26,48
|
25,61
|
| 31/07/2026 |
634.707 |
-2,52%
|
26,13
|
25,38
|
25,90
|
25,87
|
| 30/07/2026 |
701.500 |
0,87%
|
26,2972
|
25,87
|
26,58
|
26,55
|
| 29/07/2026 |
1.023.625 |
1,17%
|
26,00
|
25,82
|
26,54
|
26,34
|
| 28/07/2026 |
527.326 |
2,48%
|
25,4141
|
25,41
|
26,08
|
26,01
|
| 27/07/2026 |
663.645 |
2,17%
|
25,25
|
24,99
|
25,78
|
25,39
|
| 24/07/2026 |
451.328 |
0,08%
|
25,04
|
24,57
|
25,235
|
24,84
|
| 23/07/2026 |
570.930 |
-0,56%
|
24,84
|
24,232
|
25,00
|
24,83
|
| 22/07/2026 |
577.416 |
-1,79%
|
25,45
|
24,91
|
25,62
|
24,96
|
| 21/07/2026 |
598.698 |
1,34%
|
25,16
|
25,07
|
25,64
|
25,43
|
| 20/07/2026 |
817.270 |
-2,03%
|
25,85
|
25,03
|
26,16
|
25,09
|
| 17/07/2026 |
554.631 |
0,02%
|
25,63
|
25,20
|
25,835
|
25,60
|
| 16/07/2026 |
1.187.041 |
-1,22%
|
25,85
|
25,47
|
26,23
|
25,63
|
| 15/07/2026 |
781.888 |
1,69%
|
25,52
|
25,1804
|
26,08
|
25,92
|
| 14/07/2026 |
739.019 |
-0,04%
|
25,59
|
24,955
|
25,64
|
25,49
|
| 13/07/2026 |
1.008.917 |
-2,78%
|
25,71
|
25,30
|
26,21
|
25,50
|
| 10/07/2026 |
777.594 |
-0,72%
|
26,40
|
25,66
|
26,485
|
26,22
|
| 09/07/2026 |
1.129.853 |
1,48%
|
26,11
|
25,59
|
26,51
|
26,41
|
| 08/07/2026 |
738.590 |
-0,76%
|
26,5137
|
25,59
|
26,5137
|
26,00
|
| 07/07/2026 |
938.767 |
1,71%
|
25,85
|
25,64
|
26,35
|
26,20
|
| 06/07/2026 |
592.398 |
-0,73%
|
25,92
|
25,255
|
26,00
|
25,77
|
| 02/07/2026 |
825.772 |
3,00%
|
25,00
|
25,00
|
26,2268
|
25,97
|
| 01/07/2026 |
714.625 |
-0,36%
|
25,25
|
24,935
|
25,55
|
25,20
|
| 30/06/2026 |
1.011.263 |
0,40%
|
25,07
|
25,02
|
25,65
|
25,30
|
| 29/06/2026 |
1.058.337 |
-0,57%
|
25,8599
|
24,95
|
25,8599
|
25,20
|
| 26/06/2026 |
2.693.715 |
6,79%
|
26,0731
|
25,07
|
27,31
|
25,32
|
| 25/06/2026 |
771.477 |
1,54%
|
23,29
|
23,28
|
24,105
|
23,72
|
| 24/06/2026 |
764.963 |
3,36%
|
22,3804
|
22,3804
|
23,79
|
23,36
|
| 23/06/2026 |
639.640 |
2,29%
|
21,762
|
21,6255
|
22,66
|
22,60
|
| 18/06/2026 |
1.274.228 |
0,09%
|
21,7588
|
21,20
|
22,09
|
22,09
|
| 17/06/2026 |
676.641 |
3,10%
|
20,991
|
20,92
|
21,72
|
21,60
|
| 16/06/2026 |
512.926 |
-1,76%
|
21,3036
|
20,845
|
21,47
|
20,94
|
| 15/06/2026 |
564.423 |
0,78%
|
21,42
|
21,05
|
21,42
|
21,265
|
| 12/06/2026 |
412.460 |
-1,40%
|
21,41
|
21,055
|
21,56
|
21,09
|
| 11/06/2026 |
481.128 |
0,68%
|
21,52
|
20,94
|
21,68
|
21,39
|
| 10/06/2026 |
603.128 |
-2,61%
|
21,75
|
21,24
|
22,13
|
21,25
|
| 09/06/2026 |
604.803 |
0,65%
|
21,8999
|
21,47
|
22,03
|
21,84
|
| 08/06/2026 |
475.497 |
0,63%
|
21,5137
|
21,27
|
21,79
|
21,70
|
| 05/06/2026 |
382.375 |
-0,74%
|
21,75
|
21,46
|
21,96
|
21,56
|
| 04/06/2026 |
587.497 |
1,31%
|
20,90
|
20,90
|
21,85
|
21,72
|
| 03/06/2026 |
549.530 |
2,54%
|
20,87
|
20,76
|
21,435
|
21,43
|
| 02/06/2026 |
688.188 |
-2,90%
|
21,39
|
20,75
|
21,39
|
20,89
|
| 01/06/2026 |
578.997 |
-0,65%
|
21,65
|
20,96
|
21,65
|
21,52
|
| 29/05/2026 |
756.644 |
0,07%
|
21,40
|
21,40
|
21,955
|
21,66
|
| 28/05/2026 |
683.882 |
2,08%
|
21,22
|
20,89
|
21,825
|
21,63
|
| 27/05/2026 |
507.667 |
-0,33%
|
20,61
|
20,61
|
21,60
|
21,19
|
| 26/05/2026 |
601.574 |
0,76%
|
21,10
|
20,915
|
21,35
|
21,26
|
| 22/05/2026 |
719.210 |
-1,06%
|
21,27
|
21,07
|
21,60
|
21,10
|
| 21/05/2026 |
899.317 |
1,77%
|
20,95
|
20,41
|
21,47
|
21,32
|
| 20/05/2026 |
1.030.031 |
2,30%
|
20,55
|
20,26
|
21,005
|
20,95
|
| 19/05/2026 |
1.094.441 |
-0,87%
|
20,69
|
20,30
|
20,915
|
20,48
|
| 18/05/2026 |
1.022.090 |
-3,32%
|
21,29
|
20,65
|
21,68
|
20,69
|
| 15/05/2026 |
434.936 |
-2,02%
|
22,09
|
21,40
|
22,09
|
21,40
|
| 14/05/2026 |
1.182.952 |
-0,41%
|
22,16
|
21,88
|
22,39
|
22,09
|
| 13/05/2026 |
923.300 |
2,12%
|
21,72
|
21,4101
|
22,265
|
22,18
|
| 12/05/2026 |
616.131 |
-0,41%
|
21,8775
|
21,57
|
22,05
|
21,72
|
| 11/05/2026 |
1.177.577 |
-2,68%
|
22,42
|
21,75
|
22,505
|
21,80
|
| 08/05/2026 |
1.187.022 |
-0,73%
|
22,85
|
22,21
|
22,905
|
22,40
|
| 07/05/2026 |
2.232.281 |
5,14%
|
21,75
|
21,52
|
22,84
|
22,56
|
| 06/05/2026 |
2.347.084 |
-3,89%
|
22,75
|
21,36
|
23,07
|
21,48
|
| 05/05/2026 |
647.838 |
0,72%
|
22,19
|
22,12
|
22,69
|
22,35
|
| 04/05/2026 |
979.355 |
1,07%
|
21,95
|
21,52
|
22,28
|
22,19
|
| 01/05/2026 |
1.074.629 |
-2,23%
|
22,30
|
21,65
|
22,40
|
21,95
|
| 30/04/2026 |
847.480 |
1,15%
|
22,40
|
22,1872
|
22,72
|
22,45
|
| 29/04/2026 |
668.173 |
-2,10%
|
21,80
|
21,80
|
22,73
|
22,20
|
| 28/04/2026 |
826.591 |
1,66%
|
22,48
|
22,30
|
22,78
|
22,67
|
| 27/04/2026 |
64.121 |
1,78%
|
21,96
|
21,855
|
22,43
|
22,30
|
