NasdaqGS - Delayed Quote USD

ACADIA Pharmaceuticals Inc. (ACAD)

16.82 -0.25 (-1.46%)
At close: 4:00 PM EDT
16.82 0.00 (0.00%)
After hours: 4:04 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 16.98 17.30 16.62 16.82 16.82 2,781,966
Apr 18, 2024 17.26 17.35 17.01 17.07 17.07 988,300
Apr 17, 2024 17.25 17.25 16.97 17.19 17.19 1,027,800
Apr 16, 2024 16.75 17.20 16.60 17.08 17.08 978,300
Apr 15, 2024 17.13 17.28 16.77 16.89 16.89 1,112,100
Apr 12, 2024 17.40 17.61 16.85 17.14 17.14 1,296,100
Apr 11, 2024 17.90 17.90 17.34 17.41 17.41 1,521,800
Apr 10, 2024 17.72 17.77 17.55 17.73 17.73 1,147,300
Apr 9, 2024 17.94 18.25 17.84 18.15 18.15 1,371,800
Apr 8, 2024 17.87 18.08 17.63 17.80 17.80 1,725,500
Apr 5, 2024 17.91 18.25 17.61 18.01 18.01 1,522,900
Apr 4, 2024 18.52 18.63 18.02 18.05 18.05 1,167,900
Apr 3, 2024 18.00 18.47 18.00 18.42 18.42 1,334,400
Apr 2, 2024 18.04 18.25 17.86 18.11 18.11 1,276,400
Apr 1, 2024 18.59 18.59 17.91 18.26 18.26 1,243,000
Mar 28, 2024 18.20 18.50 18.05 18.49 18.49 1,531,600
Mar 27, 2024 17.90 18.20 17.73 18.20 18.20 1,701,400
Mar 26, 2024 17.95 18.03 17.68 17.79 17.79 1,445,300
Mar 25, 2024 18.00 18.20 17.56 17.84 17.84 1,845,100
Mar 22, 2024 18.34 18.39 17.91 17.95 17.95 1,480,900
Mar 21, 2024 18.67 19.00 18.31 18.41 18.41 1,968,100
Mar 20, 2024 18.60 18.78 18.30 18.66 18.66 1,404,300
Mar 19, 2024 18.63 18.91 18.47 18.70 18.70 2,016,900
Mar 18, 2024 18.59 18.77 18.16 18.72 18.72 2,189,500
Mar 15, 2024 18.62 18.83 18.21 18.48 18.48 3,759,000
Mar 14, 2024 19.48 19.50 18.55 18.73 18.73 2,768,300
Mar 13, 2024 19.91 20.34 19.16 19.56 19.56 2,638,800
Mar 12, 2024 19.49 20.49 19.11 19.98 19.98 7,402,600
Mar 11, 2024 23.30 24.27 23.26 24.13 24.13 2,077,400
Mar 8, 2024 23.93 24.14 23.22 23.44 23.44 2,042,100
Mar 7, 2024 23.42 24.13 23.32 23.52 23.52 1,557,800
Mar 6, 2024 24.02 24.16 22.98 23.20 23.20 2,178,200
Mar 5, 2024 23.81 24.20 23.69 23.81 23.81 1,303,900
Mar 4, 2024 24.01 24.22 23.50 23.75 23.75 1,357,500
Mar 1, 2024 23.52 24.53 23.35 24.01 24.01 2,500,300
Feb 29, 2024 24.30 24.30 22.98 23.24 23.24 2,835,500
Feb 28, 2024 24.64 25.20 23.36 23.75 23.75 4,835,600
Feb 27, 2024 26.04 26.56 25.60 26.36 26.36 2,073,100
Feb 26, 2024 24.67 25.97 24.64 25.90 25.90 1,464,100
Feb 23, 2024 24.93 25.25 24.60 24.78 24.78 1,404,100
Feb 22, 2024 24.89 25.10 24.44 24.85 24.85 1,027,600
Feb 21, 2024 24.68 25.03 24.47 24.87 24.87 1,112,400
Feb 20, 2024 24.73 25.10 24.60 24.85 24.85 985,400
Feb 16, 2024 25.04 25.28 24.55 25.11 25.11 1,504,200
Feb 15, 2024 25.71 25.99 23.54 25.18 25.18 3,529,700
Feb 14, 2024 25.97 25.99 25.33 25.56 25.56 1,515,700
Feb 13, 2024 26.07 26.41 25.24 25.56 25.56 2,752,300
Feb 12, 2024 26.17 26.78 26.09 26.76 26.76 1,388,600
Feb 9, 2024 26.00 26.46 25.38 26.36 26.36 1,182,100
Feb 8, 2024 25.32 25.80 24.94 25.68 25.68 1,020,300
Feb 7, 2024 25.70 25.73 24.98 25.21 25.21 985,300
Feb 6, 2024 25.01 25.91 24.86 25.74 25.74 1,602,000
Feb 5, 2024 24.98 25.19 24.52 25.10 25.10 1,384,400
Feb 2, 2024 25.78 25.78 25.07 25.29 25.29 1,212,400
Feb 1, 2024 26.07 26.33 25.61 26.14 26.14 1,171,300
Jan 31, 2024 26.64 26.83 25.67 25.91 25.91 1,862,300
Jan 30, 2024 27.89 27.94 26.71 26.83 26.83 1,518,000
Jan 29, 2024 27.15 27.58 26.52 27.54 27.54 1,216,700
Jan 26, 2024 27.18 27.74 26.88 26.94 26.94 1,208,200
Jan 25, 2024 27.44 27.66 26.92 27.17 27.17 2,003,200
Jan 24, 2024 29.29 29.29 27.02 27.19 27.19 1,761,800
Jan 23, 2024 28.16 28.47 27.56 28.15 28.15 1,555,300
Jan 22, 2024 27.41 28.15 27.28 27.76 27.76 1,272,000
Jan 19, 2024 27.68 27.68 27.01 27.29 27.29 2,317,100
Jan 18, 2024 28.13 28.13 26.99 27.59 27.59 1,447,500
Jan 17, 2024 28.62 28.72 27.50 27.98 27.98 1,654,700
Jan 16, 2024 28.61 29.18 28.24 28.95 28.95 1,412,000
Jan 12, 2024 29.15 29.29 28.44 28.73 28.73 972,800
Jan 11, 2024 29.02 29.30 27.93 28.80 28.80 1,889,400
Jan 10, 2024 30.68 31.10 29.10 29.30 29.30 2,029,300
Jan 9, 2024 29.66 30.79 29.32 30.66 30.66 1,625,100
Jan 8, 2024 30.01 30.21 29.50 30.13 30.13 2,476,900
Jan 5, 2024 29.59 30.54 29.39 30.33 30.33 1,248,200
Jan 4, 2024 29.74 30.04 29.14 29.95 29.95 1,554,600
Jan 3, 2024 30.83 30.86 29.20 29.57 29.57 1,510,900
Jan 2, 2024 31.09 31.82 30.63 30.86 30.86 1,637,800
Dec 29, 2023 31.70 31.80 31.15 31.31 31.31 1,299,100
Dec 28, 2023 31.66 31.92 31.26 31.39 31.39 1,061,300
Dec 27, 2023 31.12 31.93 30.75 31.77 31.77 1,255,900
Dec 26, 2023 31.75 31.75 31.10 31.13 31.13 923,700
Dec 22, 2023 30.10 32.59 30.07 31.40 31.40 2,342,400
Dec 21, 2023 29.56 29.92 28.97 29.52 29.52 1,236,400
Dec 20, 2023 30.08 30.31 29.00 29.05 29.05 1,671,400
Dec 19, 2023 30.20 30.47 29.08 30.13 30.13 2,720,800
Dec 18, 2023 28.50 29.37 28.15 29.02 29.02 1,895,600
Dec 15, 2023 28.30 29.45 27.94 28.58 28.58 4,693,000
Dec 14, 2023 27.24 28.80 27.22 28.06 28.06 2,861,700
Dec 13, 2023 21.50 28.94 21.41 28.47 28.47 14,153,500
Dec 12, 2023 21.31 21.39 20.76 21.17 21.17 2,168,200
Dec 11, 2023 21.17 21.26 20.88 21.09 21.09 1,477,300
Dec 8, 2023 21.73 21.73 20.87 20.98 20.98 1,440,100
Dec 7, 2023 21.51 21.84 21.20 21.79 21.79 2,875,200
Dec 6, 2023 22.48 22.56 21.20 21.38 21.38 1,356,300
Dec 5, 2023 22.69 22.70 22.18 22.29 22.29 1,141,000
Dec 4, 2023 22.52 23.06 22.42 22.85 22.85 1,128,900
Dec 1, 2023 22.35 22.76 22.07 22.60 22.60 1,203,000
Nov 30, 2023 22.40 22.49 22.03 22.28 22.28 1,360,000
Nov 29, 2023 22.40 22.50 22.03 22.13 22.13 927,000
Nov 28, 2023 22.16 22.29 21.87 22.29 22.29 946,500
Nov 27, 2023 22.19 22.28 21.59 22.12 22.12 902,900
Nov 24, 2023 22.02 22.30 21.86 22.29 22.29 529,000
Nov 22, 2023 22.27 22.45 21.86 21.99 21.99 1,190,200
Nov 21, 2023 22.76 22.91 22.37 22.45 22.45 897,600
Nov 20, 2023 22.64 22.94 22.54 22.92 22.92 866,400
Nov 17, 2023 22.29 22.86 22.15 22.84 22.84 1,217,000
Nov 16, 2023 22.46 22.63 21.82 22.07 22.07 964,500
Nov 15, 2023 23.17 23.39 22.57 22.57 22.57 1,021,200
Nov 14, 2023 23.14 23.26 22.85 23.20 23.20 1,670,400
Nov 13, 2023 22.07 22.46 21.80 22.42 22.42 1,200,100
Nov 10, 2023 22.18 22.39 21.58 22.20 22.20 1,435,400
Nov 9, 2023 23.27 23.32 21.83 22.01 22.01 1,625,300
Nov 8, 2023 23.54 23.83 22.86 23.19 23.19 1,264,300
Nov 7, 2023 23.99 24.05 23.34 23.50 23.50 1,677,400
Nov 6, 2023 25.10 25.57 23.57 23.98 23.98 2,277,500
Nov 3, 2023 24.00 24.73 22.78 24.07 24.07 2,822,300
Nov 2, 2023 22.91 23.02 22.48 22.99 22.99 1,612,200
Nov 1, 2023 22.67 23.00 22.36 22.92 22.92 1,599,000
Oct 31, 2023 22.05 23.01 21.94 22.57 22.57 1,226,100
Oct 30, 2023 21.97 22.43 21.90 22.23 22.23 834,800
Oct 27, 2023 22.57 22.69 21.65 21.76 21.76 1,212,300
Oct 26, 2023 22.56 22.99 21.94 22.50 22.50 1,585,300
Oct 25, 2023 22.76 22.88 22.37 22.59 22.59 911,000
Oct 24, 2023 22.76 23.05 22.47 22.98 22.98 1,008,400
Oct 23, 2023 22.08 22.82 22.08 22.28 22.28 1,745,700
Oct 20, 2023 23.06 23.29 21.97 22.16 22.16 2,418,100
Oct 19, 2023 23.36 23.37 22.88 22.93 22.93 1,283,300
Oct 18, 2023 23.35 23.54 22.99 23.21 23.21 1,363,200
Oct 17, 2023 24.08 24.60 23.39 23.40 23.40 1,448,400
Oct 16, 2023 23.09 23.81 22.86 23.78 23.78 1,265,600
Oct 13, 2023 22.64 23.14 22.07 23.14 23.14 1,351,400
Oct 12, 2023 23.25 23.27 22.38 22.64 22.64 1,822,900
Oct 11, 2023 23.43 23.71 23.31 23.38 23.38 1,157,700
Oct 10, 2023 23.12 23.80 22.86 23.42 23.42 2,401,700
Oct 9, 2023 21.48 21.92 21.32 21.74 21.74 973,300
Oct 6, 2023 21.11 21.84 21.03 21.68 21.68 1,082,200
Oct 5, 2023 21.62 22.02 21.48 21.96 21.96 1,131,200
Oct 4, 2023 20.61 21.65 20.60 21.52 21.52 1,602,700
Oct 3, 2023 21.34 21.41 20.66 20.78 20.78 1,318,100
Oct 2, 2023 20.69 21.52 20.31 21.47 21.47 2,403,800
Sep 29, 2023 21.64 21.64 20.54 20.84 20.84 2,991,100
Sep 28, 2023 25.00 25.18 21.16 21.53 21.53 6,983,100
Sep 27, 2023 23.68 26.31 23.19 25.58 25.58 4,835,600
Sep 26, 2023 23.38 23.76 23.20 23.63 23.63 2,970,900
Sep 25, 2023 23.43 23.60 23.08 23.29 23.29 1,780,400
Sep 22, 2023 23.56 23.74 22.97 23.56 23.56 1,698,900
Sep 21, 2023 23.70 23.95 23.27 23.40 23.40 1,618,000
Sep 20, 2023 24.44 24.95 23.76 23.79 23.79 1,386,200
Sep 19, 2023 24.62 24.67 24.05 24.44 24.44 1,847,100
Sep 18, 2023 24.71 25.09 24.18 24.42 24.42 1,986,800
Sep 15, 2023 25.88 25.89 24.67 24.72 24.72 1,945,100
Sep 14, 2023 25.97 26.58 25.60 25.85 25.85 1,282,300
Sep 13, 2023 26.08 26.38 25.64 25.89 25.89 1,332,800
Sep 12, 2023 27.13 27.13 25.91 26.14 26.14 1,400,000
Sep 11, 2023 26.45 27.18 26.22 27.13 27.13 1,203,800
Sep 8, 2023 26.29 26.68 26.23 26.45 26.45 651,700
Sep 7, 2023 26.91 26.92 26.29 26.34 26.34 790,600
Sep 6, 2023 27.57 27.65 26.97 27.11 27.11 802,700
Sep 5, 2023 27.65 27.82 27.14 27.57 27.57 840,100
Sep 1, 2023 27.17 27.86 27.17 27.79 27.79 925,800
Aug 31, 2023 26.99 27.38 26.86 27.02 27.02 1,122,100
Aug 30, 2023 27.17 27.50 26.90 26.99 26.99 1,110,200
Aug 29, 2023 27.87 27.87 26.77 27.09 27.09 1,586,000
Aug 28, 2023 28.56 28.66 27.80 27.87 27.87 1,041,600
Aug 25, 2023 28.52 28.83 28.17 28.60 28.60 818,100
Aug 24, 2023 28.74 28.81 28.26 28.40 28.40 894,600
Aug 23, 2023 29.14 29.35 28.59 28.64 28.64 902,100
Aug 22, 2023 30.30 30.33 29.06 29.09 29.09 956,700
Aug 21, 2023 29.33 30.49 28.75 30.32 30.32 1,991,100
Aug 18, 2023 28.60 29.50 28.49 29.33 29.33 1,187,000
Aug 17, 2023 29.23 29.26 28.66 28.90 28.90 1,757,500
Aug 16, 2023 29.06 29.99 28.92 29.25 29.25 2,209,400
Aug 15, 2023 28.07 28.74 27.76 28.72 28.72 1,254,100
Aug 14, 2023 27.29 28.31 26.57 28.01 28.01 1,368,600
Aug 11, 2023 26.60 27.54 26.56 27.37 27.37 1,004,400
Aug 10, 2023 26.63 26.77 26.28 26.65 26.65 1,227,400
Aug 9, 2023 26.72 26.72 26.11 26.59 26.59 1,013,800
Aug 8, 2023 26.83 27.15 26.45 26.72 26.72 1,329,400
Aug 7, 2023 27.17 27.17 26.52 26.80 26.80 1,680,700
Aug 4, 2023 27.20 27.48 26.95 27.19 27.19 1,931,100
Aug 3, 2023 27.98 28.29 27.04 27.20 27.20 3,738,300
Aug 2, 2023 28.75 29.53 28.71 29.20 29.20 1,718,300
Aug 1, 2023 29.25 29.36 28.66 28.94 28.94 1,912,500
Jul 31, 2023 29.23 29.74 28.91 29.24 29.24 1,793,600
Jul 28, 2023 28.75 29.25 27.90 29.04 29.04 3,476,700
Jul 27, 2023 29.48 29.48 28.82 29.02 29.02 1,002,000
Jul 26, 2023 29.59 29.61 29.02 29.16 29.16 971,900
Jul 25, 2023 29.94 30.26 29.50 29.60 29.60 1,134,200
Jul 24, 2023 30.88 30.93 29.93 30.02 30.02 1,579,100
Jul 21, 2023 31.59 31.60 30.63 30.80 30.80 2,755,500
Jul 20, 2023 31.96 32.29 31.03 31.26 31.26 2,385,800
Jul 19, 2023 33.06 33.13 31.46 31.91 31.91 2,207,200
Jul 18, 2023 33.61 33.99 32.90 32.99 32.99 2,376,300
Jul 17, 2023 32.74 33.74 31.90 33.47 33.47 3,630,500
Jul 14, 2023 30.07 32.89 28.73 32.18 32.18 9,340,100
Jul 13, 2023 25.92 26.09 25.69 25.80 25.80 2,224,800
Jul 12, 2023 25.00 26.06 24.93 25.86 25.86 1,440,600
Jul 11, 2023 24.79 25.06 24.46 24.86 24.86 968,600
Jul 10, 2023 24.27 24.77 24.03 24.77 24.77 1,177,400
Jul 7, 2023 24.32 24.92 24.31 24.40 24.40 1,262,400
Jul 6, 2023 24.04 24.32 23.98 24.23 24.23 829,400
Jul 5, 2023 23.97 24.31 23.67 24.16 24.16 1,040,200
Jul 3, 2023 23.84 24.15 23.68 24.00 24.00 1,567,000
Jun 30, 2023 24.16 24.24 23.91 23.95 23.95 1,036,100
Jun 29, 2023 24.16 24.85 23.97 24.00 24.00 1,038,700
Jun 28, 2023 24.35 24.55 24.00 24.17 24.17 1,146,100
Jun 27, 2023 23.94 24.40 23.84 24.22 24.22 1,372,000
Jun 26, 2023 24.45 24.65 23.81 23.86 23.86 1,134,500
Jun 23, 2023 23.80 24.58 23.77 24.51 24.51 1,824,100
Jun 22, 2023 23.96 24.46 23.80 24.04 24.04 709,500
Jun 21, 2023 23.83 24.12 23.36 24.09 24.09 643,500
Jun 20, 2023 23.86 24.04 23.52 23.84 23.84 1,690,500
Jun 16, 2023 24.69 24.69 23.98 24.07 24.07 1,284,700
Jun 15, 2023 24.15 24.58 24.07 24.39 24.39 1,091,700
Jun 14, 2023 25.20 25.20 24.07 24.14 24.14 1,834,300
Jun 13, 2023 24.64 25.09 24.64 25.03 25.03 984,000
Jun 12, 2023 24.88 25.04 24.36 24.61 24.61 1,598,500
Jun 9, 2023 25.02 25.23 24.64 24.72 24.72 691,400
Jun 8, 2023 24.36 25.55 24.36 25.09 25.09 1,649,100
Jun 7, 2023 24.08 24.80 23.75 24.63 24.63 944,600
Jun 6, 2023 24.02 24.23 23.87 23.99 23.99 1,121,300
Jun 5, 2023 24.36 24.41 23.91 23.97 23.97 913,700
Jun 2, 2023 24.10 24.61 24.01 24.61 24.61 1,089,100
Jun 1, 2023 23.11 23.94 22.35 23.90 23.90 1,139,400
May 31, 2023 23.85 24.78 23.40 23.50 23.50 1,832,400
May 30, 2023 24.78 24.98 23.66 23.79 23.79 1,254,000
May 26, 2023 24.39 24.80 24.35 24.78 24.78 1,208,300
May 25, 2023 26.00 26.04 24.05 24.45 24.45 2,244,300
May 24, 2023 25.42 25.67 25.03 25.65 25.65 2,157,800
May 23, 2023 24.77 25.73 24.64 25.54 25.54 1,750,700
May 22, 2023 24.32 24.85 24.00 24.80 24.80 1,470,100
May 19, 2023 23.52 24.32 23.48 24.31 24.31 1,837,700
May 18, 2023 22.50 23.23 22.39 23.20 23.20 1,516,100
May 17, 2023 21.99 22.78 21.99 22.68 22.68 1,264,100
May 16, 2023 21.79 22.04 21.59 21.88 21.88 2,057,100
May 15, 2023 21.55 22.15 21.47 22.12 22.12 840,600
May 12, 2023 21.35 21.53 21.14 21.47 21.47 922,800
May 11, 2023 21.63 21.71 21.18 21.34 21.34 1,340,700
May 10, 2023 21.71 21.91 21.34 21.65 21.65 1,769,700
May 9, 2023 21.59 21.70 20.42 21.43 21.43 1,790,600
May 8, 2023 22.07 22.12 21.40 21.55 21.55 2,045,100
May 5, 2023 21.66 22.04 21.25 21.93 21.93 1,147,500
May 4, 2023 21.06 21.69 20.63 21.55 21.55 1,135,500
May 3, 2023 21.46 21.85 21.08 21.20 21.20 1,614,400
May 2, 2023 21.62 21.90 21.27 21.38 21.38 1,313,100
May 1, 2023 21.18 21.86 21.16 21.75 21.75 1,238,500
Apr 28, 2023 20.51 21.49 20.41 21.33 21.33 1,440,600
Apr 27, 2023 20.39 20.62 20.14 20.50 20.50 886,600
Apr 26, 2023 20.05 20.43 19.90 20.31 20.31 980,000
Apr 25, 2023 20.13 20.30 19.93 20.11 20.11 938,300
Apr 24, 2023 20.08 20.19 19.90 20.14 20.14 668,300
Apr 21, 2023 19.92 20.12 19.71 20.09 20.09 1,007,600
Apr 20, 2023 19.99 20.41 19.66 19.97 19.97 1,125,100

Related Tickers

SAGE Sage Therapeutics, Inc.
13.33
+2.26%
 
INCY Incyte Corporation
52.35
-0.89%
 
RARE Ultragenyx Pharmaceutical Inc.
42.37
-2.33%
 
APLS Apellis Pharmaceuticals, Inc.
47.53
+0.04%
 
EXEL Exelixis, Inc.
22.52
+0.13%
 
BBIO BridgeBio Pharma, Inc.
24.74
-0.84%
 
BGNE BeiGene, Ltd.
129.52
-1.85%
 
BHVN Biohaven Ltd.
38.99
-7.52%
 
SRPT Sarepta Therapeutics, Inc.
115.62
-0.80%
 
BPMC Blueprint Medicines Corporation
86.85
-2.31%