5 DAY PERFORMANCE
+0.77%
1 MONTH PERFORMANCE
+4.09%
3 MONTH PERFORMANCE
+4.60%
6 MONTH PERFORMANCE
+11.37%
YEAR-TO-DATE PERFORMANCE
-45.58%
1 YEAR PERFORMANCE
-45.73%
ACADIA Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/23/2024 | $16.86 | $17.03 (1.01%) | $17.14 | $16.62 | 346,932 | $2.80 B |
| 12/20/2024 | $16.51 | $16.87 (2.18%) | $17.21 | $16.49 | 4.94 M | $2.80 B |
| 12/19/2024 | $17.11 | $16.73 (-2.22%) | $17.21 | $16.27 | 1.41 M | $2.78 B |
| 12/18/2024 | $17.49 | $16.91 (-3.32%) | $17.86 | $16.68 | 1.61 M | $2.81 B |
| 12/17/2024 | $17.31 | $17.41 (0.58%) | $17.57 | $17.22 | 1.22 M | $2.89 B |
| 12/16/2024 | $17.31 | $17.34 (0.17%) | $17.60 | $17.08 | 1.54 M | $2.88 B |
| 12/13/2024 | $17.26 | $17.26 (0%) | $17.44 | $16.78 | 2.02 M | $2.86 B |
| 12/12/2024 | $17.92 | $17.26 (-3.68%) | $18.19 | $17.25 | 1.36 M | $2.86 B |
| 12/11/2024 | $18.60 | $18.02 (-3.12%) | $18.64 | $17.79 | 1.63 M | $2.99 B |
| 12/10/2024 | $18.86 | $18.53 (-1.75%) | $19.02 | $18.11 | 2.44 M | $3.08 B |
| 12/09/2024 | $17.50 | $18.76 (7.2%) | $19.05 | $17.41 | 3.45 M | $3.11 B |
| 12/06/2024 | $16.87 | $17.28 (2.43%) | $17.36 | $16.73 | 1.08 M | $2.87 B |
| 12/05/2024 | $17.14 | $16.71 (-2.51%) | $17.21 | $16.63 | 1.82 M | $2.77 B |
| 12/04/2024 | $16.31 | $17.17 (5.27%) | $17.26 | $16.30 | 1.91 M | $2.85 B |
| 12/03/2024 | $16.46 | $16.30 (-0.97%) | $16.58 | $16.14 | 1.19 M | $2.71 B |
| 12/02/2024 | $16.26 | $16.61 (2.15%) | $16.68 | $16.02 | 1.42 M | $2.76 B |
| 11/29/2024 | $16.31 | $16.32 (0.06%) | $16.41 | $16.16 | 542,714 | $2.71 B |
| 11/27/2024 | $16.40 | $16.29 (-0.67%) | $16.48 | $16.15 | 938,700 | $2.70 B |
| 11/26/2024 | $16.42 | $16.21 (-1.28%) | $16.47 | $16.13 | 1.25 M | $2.69 B |
| 11/25/2024 | $16.62 | $16.54 (-0.48%) | $17.09 | $16.52 | 1.65 M | $2.75 B |
| 11/22/2024 | $16.15 | $16.37 (1.36%) | $16.69 | $16.01 | 1.40 M | $2.72 B |
| 11/21/2024 | $16.04 | $16.18 (0.87%) | $16.42 | $15.66 | 1.21 M | $2.69 B |
| 11/20/2024 | $16.25 | $16.27 (0.12%) | $16.39 | $16.05 | 1.09 M | $2.70 B |
| 11/19/2024 | $16.81 | $16.21 (-3.57%) | $17.03 | $16.05 | 1.56 M | $2.69 B |
| 11/18/2024 | $16.81 | $17.03 (1.31%) | $17.17 | $16.59 | 1.83 M | $2.83 B |
| 11/15/2024 | $17.14 | $16.77 (-2.16%) | $17.30 | $16.37 | 1.83 M | $2.78 B |
| 11/14/2024 | $17.68 | $17.02 (-3.73%) | $17.77 | $17.00 | 1.37 M | $2.82 B |
| 11/13/2024 | $18.13 | $17.59 (-2.98%) | $18.15 | $17.58 | 931,246 | $2.92 B |
| 11/12/2024 | $18.16 | $17.93 (-1.27%) | $18.40 | $17.85 | 989,746 | $2.98 B |
| 11/11/2024 | $17.97 | $18.27 (1.67%) | $18.71 | $17.92 | 1.49 M | $3.03 B |
| 11/08/2024 | $17.10 | $17.66 (3.27%) | $17.97 | $17.10 | 1.53 M | $2.93 B |
| 11/07/2024 | $15.69 | $17.20 (9.62%) | $17.49 | $15.68 | 3.22 M | $2.85 B |
| 11/06/2024 | $15.70 | $15.79 (0.57%) | $15.85 | $15.18 | 2.11 M | $2.62 B |
| 11/05/2024 | $14.75 | $15.00 (1.69%) | $15.03 | $14.41 | 1.87 M | $2.49 B |
| 11/04/2024 | $14.73 | $14.62 (-0.75%) | $15.02 | $14.60 | 2.79 M | $2.43 B |
| 11/01/2024 | $14.66 | $14.81 (1.02%) | $14.87 | $14.52 | 1.21 M | $2.45 B |
| 10/31/2024 | $14.70 | $14.59 (-0.75%) | $14.77 | $14.45 | 1.08 M | $2.42 B |
| 10/30/2024 | $14.64 | $14.77 (0.89%) | $15.00 | $14.57 | 847,300 | $2.45 B |
| 10/29/2024 | $14.68 | $14.74 (0.41%) | $14.91 | $14.60 | 945,600 | $2.44 B |
| 10/28/2024 | $14.44 | $14.74 (2.08%) | $14.81 | $14.31 | 819,649 | $2.44 B |
| 10/25/2024 | $14.52 | $14.34 (-1.24%) | $14.60 | $14.34 | 583,200 | $2.37 B |
| 10/24/2024 | $14.29 | $14.48 (1.33%) | $14.50 | $14.26 | 783,734 | $2.40 B |
| 10/23/2024 | $14.53 | $14.29 (-1.65%) | $14.68 | $14.15 | 1.01 M | $2.37 B |
| 10/22/2024 | $14.63 | $14.52 (-0.75%) | $14.90 | $14.50 | 794,300 | $2.40 B |
| 10/21/2024 | $15.30 | $14.76 (-3.53%) | $15.56 | $14.53 | 1.58 M | $2.44 B |
| 10/18/2024 | $15.19 | $15.30 (0.72%) | $15.37 | $15.04 | 2.13 M | $2.53 B |
| 10/17/2024 | $15.11 | $15.17 (0.4%) | $15.26 | $14.96 | 1.01 M | $2.51 B |
| 10/16/2024 | $14.98 | $15.04 (0.4%) | $15.15 | $14.81 | 1.04 M | $2.49 B |
| 10/15/2024 | $14.96 | $14.91 (-0.33%) | $15.15 | $14.89 | 893,578 | $2.47 B |
| 10/14/2024 | $14.84 | $14.99 (1.01%) | $15.05 | $14.78 | 782,822 | $2.48 B |
| 10/11/2024 | $14.53 | $14.92 (2.68%) | $14.93 | $14.49 | 922,260 | $2.47 B |
| 10/10/2024 | $14.50 | $14.55 (0.34%) | $14.58 | $14.31 | 909,400 | $2.41 B |
| 10/09/2024 | $14.51 | $14.59 (0.55%) | $14.68 | $14.44 | 986,451 | $2.42 B |
| 10/08/2024 | $14.68 | $14.46 (-1.5%) | $14.71 | $14.45 | 1.55 M | $2.39 B |
| 10/07/2024 | $15.14 | $14.73 (-2.71%) | $15.14 | $14.60 | 922,300 | $2.44 B |
| 10/04/2024 | $14.89 | $15.10 (1.41%) | $15.13 | $14.73 | 1.24 M | $2.50 B |
| 10/03/2024 | $15.05 | $14.72 (-2.19%) | $15.05 | $14.60 | 1.70 M | $2.44 B |
| 10/02/2024 | $15.22 | $15.13 (-0.59%) | $15.27 | $15.06 | 1.05 M | $2.50 B |
| 10/01/2024 | $15.33 | $15.30 (-0.2%) | $15.47 | $15.08 | 1.58 M | $2.53 B |
| 09/30/2024 | $15.60 | $15.38 (-1.41%) | $15.84 | $15.26 | 1.96 M | $2.55 B |
| 09/27/2024 | $15.66 | $15.69 (0.19%) | $16.11 | $15.66 | 1.99 M | $2.60 B |
| 09/26/2024 | $15.51 | $15.48 (-0.19%) | $15.65 | $15.31 | 2.94 M | $2.56 B |
| 09/25/2024 | $15.86 | $15.32 (-3.4%) | $15.86 | $15.24 | 1.82 M | $2.54 B |
| 09/24/2024 | $16.29 | $15.84 (-2.76%) | $16.34 | $15.29 | 3.90 M | $2.62 B |
| 09/23/2024 | $16.53 | $16.29 (-1.45%) | $16.55 | $16.21 | 935,010 | $2.70 B |