Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

ACADIA Pharmaceuticals Inc. (ACAD)

Compare
16.32
-0.29
(-1.75%)
At close: April 1 at 4:00:01 PM EDT
16.79
+0.47
+(2.88%)
Pre-Market: 4:26:04 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202516.5616.7716.1516.3216.322,613,000
Mar 31, 202516.7116.8816.2816.6116.611,688,700
Mar 28, 202517.1617.2216.9217.0717.07872,300
Mar 27, 202517.1017.3116.9417.1917.191,374,600
Mar 26, 202517.0517.0916.8617.0317.03902,700
Mar 25, 202517.2117.3916.9517.1117.111,005,100
Mar 24, 202517.2017.5017.0217.2317.231,066,000
Mar 21, 202517.0417.3116.6716.7916.794,036,400
Mar 20, 202517.1017.4317.1017.1817.181,517,300
Mar 19, 202517.2617.6017.0717.2917.291,207,400
Mar 18, 202516.9617.4516.7917.2817.281,333,800
Mar 17, 202517.5417.6617.0317.2017.201,633,600
Mar 14, 202516.9117.7016.7017.5017.501,951,200
Mar 13, 202516.6716.9116.5916.7816.781,293,200
Mar 12, 202517.2317.4016.7516.7716.771,632,200
Mar 11, 202517.1017.4516.8617.1917.191,557,600
Mar 10, 202517.3517.6817.0717.1917.191,788,600
Mar 7, 202517.6217.8617.3317.5617.561,371,900
Mar 6, 202517.8518.1517.5917.6117.611,671,300
Mar 5, 202518.3718.5218.0218.0818.081,560,700
Mar 4, 202518.1618.5417.8518.2618.261,586,200
Mar 3, 202519.5619.6918.1018.1618.162,201,600
Feb 28, 202519.0419.6219.0019.6019.601,525,500
Feb 27, 202519.4420.6218.8319.3419.342,926,500
Feb 26, 202519.0819.6518.9319.0019.001,292,100
Feb 25, 202519.5219.7218.9019.0119.011,744,700
Feb 24, 202519.9619.9819.4419.4819.481,728,200
Feb 21, 202520.5120.6819.9219.9519.951,995,000
Feb 20, 202519.6220.4319.6120.2920.292,411,700
Feb 19, 202519.5620.0619.5619.6719.671,083,400
Feb 18, 202520.0020.2919.5219.7419.742,178,400
Feb 14, 202519.8020.2219.7320.0420.041,206,200
Feb 13, 202519.2419.8318.8219.7719.773,437,700
Feb 12, 202518.2919.1118.2019.1019.102,722,000
Feb 11, 202518.6318.7018.1118.4918.491,455,400
Feb 10, 202518.5818.9118.3918.8818.881,582,200
Feb 7, 202519.0619.1518.5218.5518.551,144,100
Feb 6, 202519.7019.7019.0919.1319.131,015,600
Feb 5, 202518.9219.6518.7919.6019.601,706,800
Feb 4, 202518.5218.8418.4518.7318.73948,100
Feb 3, 202518.2618.6918.0418.5118.511,504,300
Jan 31, 202518.7719.0118.5318.6618.661,236,100
Jan 30, 202518.5718.8818.3418.6918.691,592,000
Jan 29, 202518.5818.8118.0318.3718.371,194,700
Jan 28, 202518.2718.7218.0518.4018.401,537,100
Jan 27, 202518.7119.0518.2618.2718.271,639,600
Jan 24, 202519.0819.3218.6618.6718.671,724,300
Jan 23, 202517.8219.1717.5019.0819.082,484,400
Jan 22, 202517.7918.0317.7017.8117.811,000,000
Jan 21, 202517.8618.0017.6217.8917.891,083,000
Jan 17, 202517.7317.8917.3517.5717.573,180,300
Jan 16, 202517.5317.6817.2117.5217.521,514,700
Jan 15, 202517.1717.5916.9517.5117.511,667,600
Jan 14, 202518.1518.2316.6116.9016.902,848,000
Jan 13, 202517.2317.9117.0017.9017.902,060,100
Jan 10, 202517.2317.7217.0817.2617.262,375,400
Jan 8, 202517.3917.6417.0517.6017.602,493,100
Jan 7, 202517.5717.7417.2817.3917.392,545,900
Jan 6, 202518.4118.6617.4317.4617.464,542,500
Jan 3, 202518.2518.7118.1818.4118.417,042,700
Jan 2, 202518.4519.3918.4218.6618.6630,822,800
Dec 31, 202418.2418.8117.9918.3518.356,193,400
Dec 30, 202416.7816.8116.5216.6916.697,347,200
Dec 27, 202417.2517.3816.7116.9516.95686,500
Dec 26, 202416.9617.4016.8817.3717.37746,500
Dec 24, 202417.2417.2716.9417.0717.07318,200
Dec 23, 202416.8617.2016.6217.1717.171,237,100
Dec 20, 202416.5117.2116.4916.8716.874,938,100
Dec 19, 202417.1117.2116.2716.7316.731,412,900
Dec 18, 202417.4917.8616.6816.9116.911,608,800
Dec 17, 202417.3117.5717.2217.4117.411,215,200
Dec 16, 202417.3117.6017.0817.3417.341,539,200
Dec 13, 202417.2617.4416.7817.2617.262,023,600
Dec 12, 202417.9218.1917.2517.2617.261,363,100
Dec 11, 202418.6018.6417.7918.0218.021,634,500
Dec 10, 202418.8619.0218.1118.5318.532,439,800
Dec 9, 202417.5019.0517.4118.7618.763,451,900
Dec 6, 202416.8717.3616.7317.2817.281,082,300
Dec 5, 202417.1417.2116.6316.7116.711,823,100
Dec 4, 202416.3117.2616.3017.1717.171,907,800
Dec 3, 202416.4616.5816.1416.3016.301,190,500
Dec 2, 202416.2616.6816.0216.6116.611,418,000
Nov 29, 202416.3116.4116.1616.3216.32542,700
Nov 27, 202416.4016.4816.1516.2916.29938,700
Nov 26, 202416.4216.4716.1316.2116.211,254,600
Nov 25, 202416.6217.0916.5216.5416.541,648,000
Nov 22, 202416.1516.6916.0116.3716.371,398,700
Nov 21, 202416.0416.4215.6616.1816.181,209,800
Nov 20, 202416.2516.3916.0516.2716.271,087,300
Nov 19, 202416.8117.0316.0516.2116.211,562,300
Nov 18, 202416.8117.1716.5917.0317.031,834,500
Nov 15, 202417.1417.3016.3716.7716.771,826,700
Nov 14, 202417.6817.7717.0017.0217.021,374,500
Nov 13, 202418.1318.1517.5817.5917.59931,200
Nov 12, 202418.1618.4017.8517.9317.93989,700
Nov 11, 202417.9718.7117.9218.2718.271,490,300
Nov 8, 202417.1017.9717.1017.6617.661,533,600
Nov 7, 202415.6917.4915.6817.2017.203,216,800
Nov 6, 202415.7015.8515.1815.7915.792,109,000
Nov 5, 202414.7515.0314.4115.0015.001,869,300
Nov 4, 202414.7315.0214.6014.6214.622,793,600
Nov 1, 202414.6614.8714.5214.8114.811,214,000
Oct 31, 202414.7014.7714.4514.5914.591,076,300
Oct 30, 202414.6415.0014.5714.7714.77847,300
Oct 29, 202414.6814.9114.6014.7414.74945,600
Oct 28, 202414.4414.8114.3114.7414.74819,500
Oct 25, 202414.5214.6014.3414.3414.34583,200
Oct 24, 202414.2914.5014.2614.4814.48783,400
Oct 23, 202414.5314.6814.1514.2914.291,006,600
Oct 22, 202414.6314.9014.5014.5214.52794,300
Oct 21, 202415.3015.5614.5314.7614.761,583,800
Oct 18, 202415.1915.3715.0415.3015.302,127,100
Oct 17, 202415.1115.2614.9615.1715.171,006,900
Oct 16, 202414.9815.1514.8115.0415.041,041,900
Oct 15, 202414.9615.1514.8914.9114.91893,500
Oct 14, 202414.8415.0514.7814.9914.99782,800
Oct 11, 202414.5314.9314.4914.9214.92922,200
Oct 10, 202414.5014.5814.3114.5514.55909,400
Oct 9, 202414.5114.6814.4414.5914.59986,400
Oct 8, 202414.6814.7114.4514.4614.461,550,700
Oct 7, 202415.1415.1414.6014.7314.73922,300
Oct 4, 202414.8915.1314.7315.1015.101,241,700
Oct 3, 202415.0515.0514.6014.7214.721,704,700
Oct 2, 202415.2215.2715.0615.1315.131,051,100
Oct 1, 202415.3315.4715.0815.3015.301,583,100
Sep 30, 202415.6015.8415.2615.3815.381,960,000
Sep 27, 202415.6616.1115.6615.6915.691,993,800
Sep 26, 202415.5115.6515.3115.4815.482,942,900
Sep 25, 202415.8615.8615.2415.3215.321,820,200
Sep 24, 202416.2916.3415.2915.8415.843,896,000
Sep 23, 202416.5316.5516.2116.2916.29935,000
Sep 20, 202416.4116.5916.1816.5316.531,526,000
Sep 19, 202416.7016.8116.3416.4216.42781,300
Sep 18, 202416.2916.7316.0816.3316.33876,600
Sep 17, 202416.3216.4316.0616.2616.26830,500
Sep 16, 202416.3316.4516.1216.1416.14662,600
Sep 13, 202416.0616.3515.8716.3216.32859,300
Sep 12, 202415.9616.1015.5915.9515.95742,800
Sep 11, 202415.6115.9615.4015.9515.951,125,600
Sep 10, 202415.7715.9815.5515.6315.63743,100
Sep 9, 202415.9916.5015.7415.7715.771,374,200
Sep 6, 202416.3216.4615.7616.0716.07857,200
Sep 5, 202416.0916.7716.0516.2216.221,156,700
Sep 4, 202416.4216.8516.1916.6916.691,357,100
Sep 3, 202416.5617.0316.3516.3616.361,268,500
Aug 30, 202416.4416.6316.2716.5816.58907,400
Aug 29, 202415.8716.4415.7116.3216.321,064,900
Aug 28, 202415.7715.9415.5715.7015.701,130,100
Aug 27, 202416.0616.1415.4915.7515.751,056,200
Aug 26, 202416.0816.3315.8916.0916.092,033,800
Aug 23, 202415.7116.0415.6915.9415.942,544,500
Aug 22, 202415.8516.0415.6015.6815.681,766,100
Aug 21, 202415.6615.9715.6615.9315.931,253,400
Aug 20, 202415.6615.8415.5215.5715.571,105,200
Aug 19, 202415.2815.7815.2815.7615.761,393,400
Aug 16, 202415.3315.6015.2115.4015.401,087,200
Aug 15, 202415.4615.5415.1415.4015.401,653,400
Aug 14, 202415.7415.8315.1315.1415.141,282,400
Aug 13, 202415.3316.0015.2815.7315.731,479,200
Aug 12, 202415.5915.6815.1815.2915.291,913,900
Aug 9, 202415.6516.0015.3615.6315.633,837,100
Aug 8, 202415.3115.8415.1815.7215.722,474,700
Aug 7, 202415.4016.0515.0815.1715.177,113,900
Aug 6, 202418.4918.9618.1618.8518.853,123,200
Aug 5, 202417.9218.8517.8718.4118.412,016,200
Aug 2, 202418.2918.8717.8518.7718.771,664,900
Aug 1, 202419.0819.4218.7318.9918.992,083,900
Jul 31, 202418.6719.4418.4419.0219.021,718,000
Jul 30, 202418.7918.9418.2818.6218.621,303,900
Jul 29, 202419.1219.1518.6518.7518.751,344,300
Jul 26, 202418.7219.2018.5519.1419.142,358,500
Jul 25, 202418.5619.1418.3718.5518.552,529,800
Jul 24, 202418.0918.5918.0918.4818.481,817,300
Jul 23, 202418.0118.4418.0118.1918.191,358,300
Jul 22, 202417.8818.1317.7918.1318.132,318,700
Jul 19, 202418.0818.2617.6717.7517.751,635,700
Jul 18, 202418.4718.4917.7118.0018.002,796,400
Jul 17, 202418.5418.9318.3018.3518.351,905,400
Jul 16, 202418.0718.7718.0718.6218.622,736,800
Jul 15, 202417.7418.1517.6518.0318.032,594,000
Jul 12, 202417.7118.0817.5417.7717.772,040,600
Jul 11, 202417.4917.9617.3617.6517.651,784,800
Jul 10, 202417.1317.2716.9517.1117.111,257,400
Jul 9, 202416.4517.4816.1817.1317.132,285,400
Jul 8, 202416.2716.5115.9116.3216.321,706,100
Jul 5, 202415.5516.2215.4016.1316.13885,200
Jul 3, 202415.8815.9315.5215.5915.59470,600
Jul 2, 202416.3016.4315.7515.8415.84948,100
Jul 1, 202416.1916.4115.8916.0416.041,117,200
Jun 28, 202416.3116.3916.0216.2516.251,669,700
Jun 27, 202416.0016.5315.6616.3716.371,806,000
Jun 26, 202415.5315.6215.2815.5015.501,893,800
Jun 25, 202415.8515.8515.5615.6015.601,344,500
Jun 24, 202415.3816.3015.3815.8815.881,846,600
Jun 21, 202414.8615.5614.8415.3015.303,188,900
Jun 20, 202414.8715.1714.7314.7514.751,128,800
Jun 18, 202414.9215.2114.6114.8714.872,082,700
Jun 17, 202414.7715.1914.6214.8414.841,992,700
Jun 14, 202415.0115.1214.8114.9114.911,488,100
Jun 13, 202415.3115.3215.0215.0915.091,675,600
Jun 12, 202415.3115.5915.1515.3715.371,491,000
Jun 11, 202414.7615.0914.6615.0315.031,184,100
Jun 10, 202414.7914.8814.5514.8814.881,151,800
Jun 7, 202415.1815.2514.8614.8914.891,106,600
Jun 6, 202415.3015.4115.1815.3015.301,024,900
Jun 5, 202415.5715.7115.2515.3215.321,362,200
Jun 4, 202415.3015.7315.2615.4515.451,555,100
Jun 3, 202415.1215.3615.0015.2815.281,756,000
May 31, 202415.0815.2015.0015.1015.101,342,800
May 30, 202414.8215.1514.7215.0015.001,133,500
May 29, 202414.8914.8914.6014.6214.621,388,600
May 28, 202415.2615.3514.9715.0915.091,059,100
May 24, 202415.7515.8315.1915.2015.201,520,000
May 23, 202415.7915.9015.2015.5415.542,548,700
May 22, 202415.2016.0015.1715.8215.822,213,600
May 21, 202415.0115.2814.8515.2715.271,708,100
May 20, 202414.8015.1714.6915.1015.101,705,900
May 17, 202414.8114.9114.6514.7914.791,542,300
May 16, 202415.0915.1714.7814.8514.851,551,100
May 15, 202415.0515.3614.9815.1215.122,331,300
May 14, 202415.3515.4014.7214.8614.862,931,600
May 13, 202415.4515.5615.1315.1815.181,449,800
May 10, 202415.3015.5315.1115.2515.252,310,100
May 9, 202417.5017.5015.1715.2115.215,281,700
May 8, 202417.1217.3316.9517.1317.132,140,800
May 7, 202417.0417.3116.7617.2517.251,919,100
May 6, 202417.1517.4216.9117.0017.001,368,900
May 3, 202417.4417.5817.0317.0517.051,160,300
May 2, 202416.9417.3816.8117.0817.081,611,700
May 1, 202416.8417.5716.8417.0517.051,627,800
Apr 30, 202416.7717.1716.5016.7116.711,307,600
Apr 29, 202416.9017.5716.8617.1017.101,887,800
Apr 26, 202416.4516.7416.2716.7116.711,168,200
Apr 25, 202416.5016.5116.1616.3116.311,660,600
Apr 24, 202416.8116.8616.5516.5916.591,296,700
Apr 23, 202417.0917.2416.6116.7416.741,476,000
Apr 22, 202417.0517.3416.9416.9916.991,157,000
Apr 19, 202416.9817.3016.6216.8216.823,522,000
Apr 18, 202417.2617.3517.0117.0717.07988,300
Apr 17, 202417.2517.2516.9717.1917.191,027,800
Apr 16, 202416.7517.2016.6017.0817.08978,300
Apr 15, 202417.1317.2816.7716.8916.891,112,100
Apr 12, 202417.4017.6116.8517.1417.141,296,100
Apr 11, 202417.9017.9017.3417.4117.411,521,800
Apr 10, 202417.7217.7717.5517.7317.731,147,300
Apr 9, 202417.9418.2517.8418.1518.151,371,800
Apr 8, 202417.8718.0817.6317.8017.801,725,500
Apr 5, 202417.9118.2517.6118.0118.011,522,900
Apr 4, 202418.5218.6318.0218.0518.051,167,900
Apr 3, 202418.0018.4718.0018.4218.421,334,400
Apr 2, 202418.0418.2517.8618.1118.111,276,400

Related Tickers

RARE Ultragenyx Pharmaceutical Inc.
33.84
-6.55%
 
INCY Incyte Corporation
60.91
+0.59%
 
FOLD Amicus Therapeutics, Inc.
7.95
-2.57%
 
BCYC Bicycle Therapeutics plc
7.85
-7.54%
 
BMRN BioMarin Pharmaceutical Inc.
67.94
-3.89%
 
NEU.AX Neuren Pharmaceuticals Limited
10.81
-4.76%
 
IONS Ionis Pharmaceuticals, Inc.
27.26
-9.65%
 
RYTM Rhythm Pharmaceuticals, Inc.
50.00
-5.61%
 
SAGE Sage Therapeutics, Inc.
7.86
-1.13%
 
VNDA Vanda Pharmaceuticals Inc.
4.5000
-1.96%