Skip to main content
ACADIA Pharmaceuticals Inc. (ACAD)
NASDAQ: ACAD · Real-Time Price · USD
16.22
-0.40 (-2.38%)
Dec 3, 2024, 12:09 PM EST - Market open

ACADIA Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 23, 202415.7116.0415.6915.9415.941.66%2,544,469
Aug 22, 202415.8516.0415.6015.6815.68-1.57%1,766,081
Aug 21, 202415.6615.9715.6615.9315.932.31%1,253,441
Aug 20, 202415.6615.8415.5215.5715.57-1.21%1,105,160
Aug 19, 202415.2815.7815.2815.7615.762.34%1,393,435
Aug 16, 202415.3315.6015.2115.4015.40-1,087,207
Aug 15, 202415.4615.5415.1415.4015.401.72%1,653,371
Aug 14, 202415.7415.8315.1315.1415.14-3.75%1,282,407
Aug 13, 202415.3316.0015.2815.7315.732.88%1,479,287
Aug 12, 202415.5915.6815.1815.2915.29-2.18%1,913,938
Aug 9, 202415.6516.0015.3615.6315.63-0.54%3,837,068
Aug 8, 202415.3115.8415.1815.7215.723.59%2,474,707
Aug 7, 202415.4016.0515.0815.1715.17-19.52%7,113,873
Aug 6, 202418.4918.9618.1618.8518.852.39%3,123,244
Aug 5, 202417.9218.8517.8718.4118.41-1.92%2,016,238
Aug 2, 202418.2918.8717.8518.7718.77-1.16%1,664,909
Aug 1, 202419.0819.4218.7318.9918.99-0.16%2,083,979
Jul 31, 202418.6719.4418.4419.0219.022.15%1,718,023
Jul 30, 202418.7918.9418.2818.6218.62-0.69%1,303,874
Jul 29, 202419.1219.1518.6518.7518.75-2.04%1,344,337
Jul 26, 202418.7219.2118.5519.1419.143.18%2,358,454
Jul 25, 202418.5619.1418.3718.5518.550.38%2,529,777
Jul 24, 202418.0918.5918.0918.4818.481.59%1,817,326
Jul 23, 202418.0118.4418.0118.1918.190.33%1,358,548
Jul 22, 202417.8818.1317.7918.1318.132.14%2,318,666
Jul 19, 202418.0818.2617.6717.7517.75-1.39%1,635,705
Jul 18, 202418.4718.4917.7118.0018.00-1.91%2,796,482
Jul 17, 202418.5418.9318.3018.3518.35-1.45%1,905,393
Jul 16, 202418.0718.7718.0718.6218.623.27%2,736,848
Jul 15, 202417.7418.1517.6518.0318.031.46%2,593,978
Jul 12, 202417.7118.0817.5417.7717.770.68%2,040,557