UK markets open in 4 hours 28 minutes

ACADIA Pharmaceuticals Inc. (ACAD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.59-0.15 (-0.90%)
At close: 04:00PM EDT
16.59 0.00 (0.00%)
After hours: 07:08PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202416.8116.8616.5516.5916.591,296,700
23 Apr 202417.0917.2416.6116.7416.741,476,000
22 Apr 202417.0517.3416.9416.9916.991,157,000
19 Apr 202416.9817.3016.6216.8216.823,522,000
18 Apr 202417.2617.3517.0117.0717.07988,300
17 Apr 202417.2517.2516.9717.1917.191,027,800
16 Apr 202416.7517.2016.6017.0817.08978,300
15 Apr 202417.1317.2816.7716.8916.891,112,100
12 Apr 202417.4017.6116.8517.1417.141,296,100
11 Apr 202417.9017.9017.3417.4117.411,521,800
10 Apr 202417.7217.7717.5517.7317.731,147,300
09 Apr 202417.9418.2517.8418.1518.151,371,800
08 Apr 202417.8718.0817.6317.8017.801,725,500
05 Apr 202417.9118.2517.6118.0118.011,522,900
04 Apr 202418.5218.6318.0218.0518.051,167,900
03 Apr 202418.0018.4718.0018.4218.421,334,400
02 Apr 202418.0418.2517.8618.1118.111,276,400
01 Apr 202418.5918.5917.9118.2618.261,243,000
28 Mar 202418.2018.5018.0518.4918.491,531,600
27 Mar 202417.9018.2017.7318.2018.201,701,400
26 Mar 202417.9518.0317.6817.7917.791,445,300
25 Mar 202418.0018.2017.5617.8417.841,845,100
22 Mar 202418.3418.3917.9117.9517.951,480,900
21 Mar 202418.6719.0018.3118.4118.411,968,100
20 Mar 202418.6018.7818.3018.6618.661,404,300
19 Mar 202418.6318.9118.4718.7018.702,016,900
18 Mar 202418.5918.7718.1618.7218.722,189,500
15 Mar 202418.6218.8318.2118.4818.483,759,000
14 Mar 202419.4819.5018.5518.7318.732,768,300
13 Mar 202419.9120.3419.1619.5619.562,638,800
12 Mar 202419.4920.4919.1119.9819.987,402,600
11 Mar 202423.3024.2723.2624.1324.132,077,400
08 Mar 202423.9324.1423.2223.4423.442,042,100
07 Mar 202423.4224.1323.3223.5223.521,557,800
06 Mar 202424.0224.1622.9823.2023.202,178,200
05 Mar 202423.8124.2023.6923.8123.811,303,900
04 Mar 202424.0124.2223.5023.7523.751,357,500
01 Mar 202423.5224.5323.3524.0124.012,500,300
29 Feb 202424.3024.3022.9823.2423.242,835,500
28 Feb 202424.6425.2023.3623.7523.754,835,600
27 Feb 202426.0426.5625.6026.3626.362,073,100
26 Feb 202424.6725.9724.6425.9025.901,464,100
23 Feb 202424.9325.2524.6024.7824.781,404,100
22 Feb 202424.8925.1024.4424.8524.851,027,600
21 Feb 202424.6825.0324.4724.8724.871,112,400
20 Feb 202424.7325.1024.6024.8524.85985,400
16 Feb 202425.0425.2824.5525.1125.111,504,200
15 Feb 202425.7125.9923.5425.1825.183,529,700
14 Feb 202425.9725.9925.3325.5625.561,515,700
13 Feb 202426.0726.4125.2425.5625.562,752,300
12 Feb 202426.1726.7826.0926.7626.761,388,600
09 Feb 202426.0026.4625.3826.3626.361,182,100
08 Feb 202425.3225.8024.9425.6825.681,020,300
07 Feb 202425.7025.7324.9825.2125.21985,300
06 Feb 202425.0125.9124.8625.7425.741,602,000
05 Feb 202424.9825.1924.5225.1025.101,384,400
02 Feb 202425.7825.7825.0725.2925.291,212,400
01 Feb 202426.0726.3325.6126.1426.141,171,300
31 Jan 202426.6426.8325.6725.9125.911,862,300
30 Jan 202427.8927.9426.7126.8326.831,518,000
29 Jan 202427.1527.5826.5227.5427.541,216,700
26 Jan 202427.1827.7426.8826.9426.941,208,200
25 Jan 202427.4427.6626.9227.1727.172,003,200
24 Jan 202429.2929.2927.0227.1927.191,761,800
23 Jan 202428.1628.4727.5628.1528.151,555,300
22 Jan 202427.4128.1527.2827.7627.761,272,000
19 Jan 202427.6827.6827.0127.2927.292,317,100
18 Jan 202428.1328.1326.9927.5927.591,447,500
17 Jan 202428.6228.7227.5027.9827.981,654,700
16 Jan 202428.6129.1828.2428.9528.951,412,000
12 Jan 202429.1529.2928.4428.7328.73972,800
11 Jan 202429.0229.3027.9328.8028.801,889,400
10 Jan 202430.6831.1029.1029.3029.302,029,300
09 Jan 202429.6630.7929.3230.6630.661,625,100
08 Jan 202430.0130.2129.5030.1330.132,476,900
05 Jan 202429.5930.5429.3930.3330.331,248,200
04 Jan 202429.7430.0429.1429.9529.951,554,600
03 Jan 202430.8330.8629.2029.5729.571,510,900
02 Jan 202431.0931.8230.6330.8630.861,637,800
29 Dec 202331.7031.8031.1531.3131.311,299,100
28 Dec 202331.6631.9231.2631.3931.391,061,300
27 Dec 202331.1231.9330.7531.7731.771,255,900
26 Dec 202331.7531.7531.1031.1331.13923,700
22 Dec 202330.1032.5930.0731.4031.402,342,400
21 Dec 202329.5629.9228.9729.5229.521,236,400
20 Dec 202330.0830.3129.0029.0529.051,671,400
19 Dec 202330.2030.4729.0830.1330.132,720,800
18 Dec 202328.5029.3728.1529.0229.021,895,600
15 Dec 202328.3029.4527.9428.5828.584,693,000
14 Dec 202327.2428.8027.2228.0628.062,861,700
13 Dec 202321.5028.9421.4128.4728.4714,153,500
12 Dec 202321.3121.3920.7621.1721.172,168,200
11 Dec 202321.1721.2620.8821.0921.091,477,300
08 Dec 202321.7321.7320.8720.9820.981,440,100
07 Dec 202321.5121.8421.2021.7921.792,875,200
06 Dec 202322.4822.5621.2021.3821.381,356,300
05 Dec 202322.6922.7022.1822.2922.291,141,000
04 Dec 202322.5223.0622.4222.8522.851,128,900
01 Dec 202322.3522.7622.0722.6022.601,203,000
30 Nov 202322.4022.4922.0322.2822.281,360,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...