Skip to main content
logo
ACADIA Pharmaceuticals Inc. (LON:0A4W)
London flag London · Delayed Price · Currency is GBP · Price in USD
18.62
-0.02 (-0.11%)
At close: Jan 31, 2025

ACADIA Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202518.7518.9718.6218.6218.62-0.11%3,241
Jan 30, 202518.5718.7218.3618.6418.642.31%2,957
Jan 29, 202518.4118.8618.1418.2218.22-2.40%1,592
Jan 28, 202518.1418.6718.0618.6718.671.12%2,604
Jan 27, 202518.6119.0118.4618.4618.46-1.88%610
Jan 24, 202519.1419.2118.8118.8118.81-0.57%1,644
Jan 23, 202517.8219.0017.5818.9218.926.04%543
Jan 22, 202517.7117.9717.7117.8517.85-0.24%5,676
Jan 21, 202517.8617.9917.7717.8917.890.27%1,263
Jan 17, 202517.7317.8417.4917.8417.842.85%1,208
Jan 16, 202517.5317.5317.3117.3517.35-0.71%1,477
Jan 15, 202516.6217.4716.6217.4717.471.40%181
Jan 14, 202518.1518.1517.0217.2317.23-1.49%586
Jan 13, 202517.2217.4917.0317.4917.491.36%532
Jan 10, 202517.2317.6617.1017.2617.26-1.02%845
Jan 8, 202517.2717.5817.2117.4317.430.64%1,312
Jan 7, 202517.6017.6017.3217.3217.32-1.81%202
Jan 6, 202518.4118.4717.6417.6417.64-4.80%5,516
Jan 3, 202518.3818.7018.1918.5318.53-0.91%4,095
Jan 2, 202518.4919.3918.4418.7018.702.13%7,248
Dec 31, 202418.4018.7518.1918.3118.3110.27%8,682
Dec 30, 202416.7816.8016.5816.6116.61-1.45%645
Dec 27, 202417.1717.2416.8516.8516.85-2.19%5
Dec 26, 202416.9617.2316.8617.2317.231.04%186
Dec 24, 202417.2917.2917.0417.0517.050.89%24
Dec 23, 202416.8616.9816.8316.9016.90-1.05%68
Dec 20, 202416.5817.0816.5117.0817.081.90%159
Dec 19, 202417.1317.1316.3116.7616.76-5.04%1,645
Dec 18, 202417.5217.8417.4117.6517.651.09%938
Dec 17, 202417.3117.5517.2917.4617.460.40%62
Dec 16, 202417.3217.5917.1417.3917.392.72%1,857
Dec 13, 202417.2617.2616.9116.9316.93-3.42%733
Dec 12, 202418.0118.1817.4417.5317.53-2.07%2,803
Dec 11, 202418.6018.6017.8817.9017.90-3.40%2,663
Dec 10, 202418.8618.9118.2518.5318.531.65%913
Dec 9, 202417.6118.2317.4018.2318.236.55%889
Dec 6, 202416.8817.1116.8117.1117.112.49%1,559
Dec 5, 202417.1417.2016.6916.6916.69-1.61%1,267
Dec 4, 202416.3117.2116.3016.9716.974.86%1,459
Dec 3, 202416.3116.5516.1816.1816.18-1.84%2,249
Dec 2, 202416.2616.4916.0416.4916.490.96%2,402
Nov 29, 202416.4416.4416.2016.3316.33-0.19%3,500
Nov 27, 202416.4916.4916.1616.3616.360.37%3,393
Nov 26, 202416.2616.3816.1816.3016.30-3.18%1,577
Nov 25, 202416.6217.0816.6216.8416.842.90%825
Nov 22, 202416.1516.6616.1316.3616.36-0.30%1,292
Nov 21, 202416.2716.4115.6616.4116.410.81%3,713
Nov 20, 202416.2516.3616.1416.2816.28-0.23%7,002
Nov 19, 202416.9316.9816.3016.3216.32-3.67%6,978
Nov 18, 202416.7016.9416.6216.9416.942.83%5,365