Skip to main content
ACADIA Pharmaceuticals Inc. (ACAD)
NASDAQ: ACAD · Real-Time Price · USD
17.57
+0.05 (0.29%)
Jan 17, 2025, 4:00 PM EST - Market closed

ACADIA Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202517.7317.8917.3517.5717.570.29%3,180,254
Jan 16, 202517.5317.6817.2117.5217.520.06%1,514,683
Jan 15, 202517.1717.5916.9517.5117.513.61%1,667,563
Jan 14, 202518.1518.2316.6116.9016.90-5.59%2,848,201
Jan 13, 202517.2317.9117.0017.9017.903.71%2,060,447
Jan 10, 202517.2317.7217.0817.2617.26-1.93%2,375,373
Jan 8, 202517.3917.6417.0517.6017.601.21%2,493,140
Jan 7, 202517.5717.7417.2817.3917.39-0.40%2,545,866
Jan 6, 202518.4118.6617.4417.4617.46-5.16%4,542,548
Jan 3, 202518.2518.7118.1818.4118.41-1.34%7,042,733
Jan 2, 202518.4519.3918.4218.6618.661.69%30,823,109
Dec 31, 202418.2418.8117.9918.3518.359.95%6,193,419
Dec 30, 202416.7816.8116.5216.6916.69-1.53%7,347,244
Dec 27, 202417.2517.3816.7116.9516.95-2.42%686,721
Dec 26, 202416.9617.4016.8817.3717.371.76%746,607
Dec 24, 202417.2417.2816.9417.0717.07-0.58%318,195
Dec 23, 202416.8617.2116.6217.1717.171.78%1,237,085
Dec 20, 202416.5117.2116.4916.8716.870.84%4,938,227
Dec 19, 202417.1117.2116.2716.7316.73-1.06%1,412,912
Dec 18, 202417.4917.8616.6816.9116.91-2.87%1,608,934
Dec 17, 202417.3117.5717.2217.4117.410.40%1,215,204
Dec 16, 202417.3117.6017.0817.3417.340.46%1,539,229
Dec 13, 202417.2617.4416.7817.2617.26-2,023,636
Dec 12, 202417.9218.1917.2517.2617.26-4.22%1,363,080
Dec 11, 202418.6018.6417.7918.0218.02-2.75%1,634,507
Dec 10, 202418.8619.0218.1118.5318.53-1.23%2,439,826
Dec 9, 202417.5019.0517.4118.7618.768.56%3,452,156
Dec 6, 202416.8717.3616.7317.2817.283.41%1,082,441
Dec 5, 202417.1417.2116.6316.7116.71-2.68%1,823,177
Dec 4, 202416.3117.2616.3017.1717.175.34%1,907,846
Dec 3, 202416.4616.5816.1416.3016.30-1.87%1,190,507
Dec 2, 202416.2616.6816.0216.6116.611.78%1,418,046
Nov 29, 202416.3116.4116.1616.3216.320.18%542,714
Nov 27, 202416.4016.4816.1516.2916.290.49%938,672
Nov 26, 202416.4216.4716.1316.2116.21-2.00%1,254,936
Nov 25, 202416.6217.0916.5216.5416.541.04%1,648,192
Nov 22, 202416.1516.6916.0116.3716.371.17%1,398,699
Nov 21, 202416.0416.4215.6616.1816.18-0.55%1,209,811
Nov 20, 202416.2516.3916.0516.2716.270.37%1,087,297
Nov 19, 202416.8117.0316.0516.2116.21-4.82%1,562,282
Nov 18, 202416.8117.1716.5917.0317.031.55%1,834,517
Nov 15, 202417.1417.3016.3716.7716.77-1.47%1,826,798
Nov 14, 202417.6817.7717.0017.0217.02-3.24%1,374,467
Nov 13, 202418.1318.1517.5817.5917.59-1.90%931,246
Nov 12, 202418.1618.4017.8517.9317.93-1.86%989,746
Nov 11, 202417.9718.7117.9218.2718.273.45%1,490,474
Nov 8, 202417.1017.9717.1017.6617.662.67%1,533,672
Nov 7, 202415.6917.4915.6817.2017.208.93%3,217,006
Nov 6, 202415.7015.8515.1815.7915.795.27%2,109,230
Nov 5, 202414.7515.0314.4115.0015.002.60%1,869,319
Nov 4, 202414.7315.0214.6014.6214.62-1.28%2,793,839
Nov 1, 202414.6614.8714.5214.8114.811.51%1,213,966
Oct 31, 202414.7014.7714.4514.5914.59-1.22%1,076,289
Oct 30, 202414.6415.0014.5714.7714.770.20%847,277
Oct 29, 202414.6814.9114.6014.7414.74-945,595
Oct 28, 202414.4414.8114.3114.7414.742.79%819,649
Oct 25, 202414.5214.6014.3414.3414.34-0.97%583,196
Oct 24, 202414.2914.5014.2614.4814.481.33%783,734
Oct 23, 202414.5314.6814.1514.2914.29-1.58%1,006,593
Oct 22, 202414.6314.9014.5014.5214.52-1.63%794,276
Oct 21, 202415.3015.5614.5314.7614.76-3.53%1,583,839
Oct 18, 202415.1915.3715.0415.3015.300.86%2,127,152
Oct 17, 202415.1115.2614.9615.1715.170.86%1,006,922
Oct 16, 202414.9815.1514.8115.0415.040.87%1,041,941
Oct 15, 202414.9615.1514.8914.9114.91-0.53%893,578
Oct 14, 202414.8415.0514.7814.9914.990.47%782,822
Oct 11, 202414.5314.9314.4914.9214.922.54%922,260
Oct 10, 202414.5014.5814.3214.5514.55-0.27%909,369
Oct 9, 202414.5114.6814.4414.5914.590.90%986,451
Oct 8, 202414.6814.7114.4514.4614.46-1.83%1,550,770
Oct 7, 202415.1415.1414.6014.7314.73-2.45%922,269
Oct 4, 202414.8915.1314.7315.1015.102.58%1,241,850
Oct 3, 202415.0515.0514.6014.7214.72-2.71%1,704,715
Oct 2, 202415.2215.2715.0615.1315.13-1.11%1,051,081
Oct 1, 202415.3315.4715.0815.3015.30-0.52%1,583,102
Sep 30, 202415.6015.8415.2615.3815.38-1.98%1,960,485
Sep 27, 202415.6616.1115.6615.6915.691.36%1,994,007
Sep 26, 202415.5115.6515.3115.4815.481.04%2,942,863
Sep 25, 202415.8615.8615.2415.3215.32-3.28%1,820,193
Sep 24, 202416.2916.3415.2915.8415.84-2.76%3,896,016
Sep 23, 202416.5316.5516.2116.2916.29-1.45%935,010
Sep 20, 202416.4116.5916.1816.5316.530.67%1,526,042
Sep 19, 202416.7016.8116.3416.4216.420.55%781,325
Sep 18, 202416.2916.7316.0816.3316.330.43%876,576
Sep 17, 202416.3216.4316.0616.2616.260.74%830,533
Sep 16, 202416.3316.4516.1216.1416.14-1.10%662,563
Sep 13, 202416.0616.3515.8716.3216.322.32%859,319
Sep 12, 202415.9616.1015.5915.9515.95-742,776
Sep 11, 202415.6115.9615.4015.9515.952.05%1,125,611
Sep 10, 202415.7715.9815.5515.6315.63-0.89%743,117
Sep 9, 202415.9916.5015.7415.7715.77-1.87%1,374,228
Sep 6, 202416.3216.4615.7616.0716.07-0.92%857,217
Sep 5, 202416.0916.7716.0516.2216.22-2.82%1,156,709
Sep 4, 202416.4216.8516.1916.6916.692.02%1,352,351
Sep 3, 202416.5617.0316.3516.3616.36-1.33%1,268,499
Aug 30, 202416.4416.6316.2716.5816.581.59%907,420
Aug 29, 202415.8716.4415.7116.3216.323.95%1,064,889
Aug 28, 202415.7715.9415.5715.7015.70-0.32%1,130,088
Aug 27, 202416.0616.1415.4915.7515.75-2.11%1,056,159
Aug 26, 202416.0816.3315.8916.0916.090.94%2,033,834