-
5 DAY PERFORMANCE
-1.82% -
1 MONTH PERFORMANCE
-6.91% -
3 MONTH PERFORMANCE
-6.39% -
6 MONTH PERFORMANCE
-16.16% -
YEAR-TO-DATE PERFORMANCE
-51.77% -
1 YEAR PERFORMANCE
-31.24%
ACADIA Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/20/2024 | $16.41 | $16.53 (0.73%) | $16.59 | $16.18 | 1.53 M | $2.74 B |
| 09/19/2024 | $16.70 | $16.42 (-1.68%) | $16.81 | $16.34 | 781,325 | $2.72 B |
| 09/18/2024 | $16.29 | $16.33 (0.25%) | $16.73 | $16.08 | 876,600 | $2.70 B |
| 09/17/2024 | $16.32 | $16.26 (-0.37%) | $16.43 | $16.06 | 830,533 | $2.69 B |
| 09/16/2024 | $16.33 | $16.14 (-1.16%) | $16.45 | $16.12 | 662,600 | $2.67 B |
| 09/13/2024 | $16.06 | $16.32 (1.62%) | $16.35 | $15.87 | 859,319 | $2.70 B |
| 09/12/2024 | $15.96 | $15.95 (-0.06%) | $16.10 | $15.59 | 742,800 | $2.64 B |
| 09/11/2024 | $15.61 | $15.95 (2.18%) | $15.96 | $15.40 | 1.13 M | $2.64 B |
| 09/10/2024 | $15.77 | $15.63 (-0.89%) | $15.98 | $15.55 | 743,117 | $2.59 B |
| 09/09/2024 | $15.99 | $15.77 (-1.38%) | $16.50 | $15.74 | 1.37 M | $2.61 B |
| 09/06/2024 | $16.32 | $16.07 (-1.53%) | $16.46 | $15.76 | 857,217 | $2.66 B |
| 09/05/2024 | $16.09 | $16.22 (0.81%) | $16.77 | $16.05 | 1.16 M | $2.69 B |
| 09/04/2024 | $16.42 | $16.69 (1.64%) | $16.85 | $16.19 | 1.36 M | $2.76 B |
| 09/03/2024 | $16.56 | $16.36 (-1.21%) | $17.03 | $16.35 | 1.27 M | $2.71 B |
| 08/30/2024 | $16.44 | $16.58 (0.85%) | $16.63 | $16.27 | 907,420 | $2.74 B |
| 08/29/2024 | $15.87 | $16.32 (2.84%) | $16.44 | $15.71 | 1.06 M | $2.70 B |
| 08/28/2024 | $15.77 | $15.70 (-0.44%) | $15.94 | $15.57 | 1.13 M | $2.60 B |
| 08/27/2024 | $16.06 | $15.75 (-1.93%) | $16.14 | $15.49 | 1.06 M | $2.61 B |
| 08/26/2024 | $16.08 | $16.09 (0.06%) | $16.33 | $15.89 | 2.03 M | $2.66 B |
| 08/23/2024 | $15.71 | $15.94 (1.46%) | $16.04 | $15.69 | 2.54 M | $2.64 B |
| 08/22/2024 | $15.85 | $15.68 (-1.07%) | $16.04 | $15.60 | 1.77 M | $2.60 B |
| 08/21/2024 | $15.66 | $15.93 (1.72%) | $15.97 | $15.66 | 1.25 M | $2.64 B |
| 08/20/2024 | $15.66 | $15.57 (-0.57%) | $15.84 | $15.52 | 1.11 M | $2.58 B |
| 08/19/2024 | $15.28 | $15.76 (3.14%) | $15.78 | $15.28 | 1.39 M | $2.61 B |
| 08/16/2024 | $15.33 | $15.40 (0.46%) | $15.60 | $15.21 | 1.09 M | $2.55 B |
| 08/15/2024 | $15.46 | $15.40 (-0.39%) | $15.54 | $15.14 | 1.65 M | $2.55 B |
| 08/14/2024 | $15.74 | $15.14 (-3.81%) | $15.83 | $15.13 | 1.28 M | $2.51 B |
| 08/13/2024 | $15.33 | $15.73 (2.61%) | $16.00 | $15.28 | 1.48 M | $2.60 B |
| 08/12/2024 | $15.59 | $15.29 (-1.92%) | $15.68 | $15.18 | 1.91 M | $2.53 B |
| 08/09/2024 | $15.65 | $15.63 (-0.13%) | $16.00 | $15.36 | 3.84 M | $2.59 B |
| 08/08/2024 | $15.31 | $15.72 (2.68%) | $15.84 | $15.18 | 2.47 M | $2.60 B |
| 08/07/2024 | $15.40 | $15.17 (-1.49%) | $16.05 | $15.08 | 7.11 M | $2.51 B |
| 08/06/2024 | $18.49 | $18.85 (1.95%) | $18.96 | $18.16 | 3.12 M | $3.12 B |
| 08/05/2024 | $17.92 | $18.41 (2.73%) | $18.85 | $17.87 | 2.02 M | $3.05 B |
| 08/02/2024 | $18.29 | $18.77 (2.62%) | $18.87 | $17.85 | 1.66 M | $3.09 B |
| 08/01/2024 | $19.08 | $18.99 (-0.47%) | $19.42 | $18.73 | 2.08 M | $3.13 B |
| 07/31/2024 | $18.67 | $19.02 (1.87%) | $19.44 | $18.44 | 1.72 M | $3.13 B |
| 07/30/2024 | $18.79 | $18.62 (-0.9%) | $18.94 | $18.28 | 1.30 M | $3.07 B |
| 07/29/2024 | $19.12 | $18.75 (-1.94%) | $19.15 | $18.65 | 1.34 M | $3.09 B |
| 07/26/2024 | $18.72 | $19.14 (2.24%) | $19.20 | $18.55 | 2.36 M | $3.15 B |
| 07/25/2024 | $18.56 | $18.55 (-0.05%) | $19.14 | $18.37 | 2.53 M | $3.06 B |
| 07/24/2024 | $18.09 | $18.48 (2.16%) | $18.59 | $18.09 | 1.82 M | $3.05 B |
| 07/23/2024 | $18.01 | $18.19 (1%) | $18.44 | $18.01 | 1.36 M | $3.00 B |
| 07/22/2024 | $17.88 | $18.13 (1.4%) | $18.13 | $17.79 | 2.32 M | $2.99 B |
| 07/19/2024 | $18.08 | $17.75 (-1.83%) | $18.26 | $17.67 | 1.64 M | $2.93 B |
| 07/18/2024 | $18.47 | $18.00 (-2.54%) | $18.49 | $17.71 | 2.80 M | $2.97 B |
| 07/17/2024 | $18.54 | $18.35 (-1.02%) | $18.93 | $18.30 | 1.91 M | $3.02 B |
| 07/16/2024 | $18.07 | $18.62 (3.04%) | $18.77 | $18.07 | 2.74 M | $3.07 B |
| 07/15/2024 | $17.74 | $18.03 (1.63%) | $18.15 | $17.65 | 2.59 M | $2.97 B |
| 07/12/2024 | $17.71 | $17.77 (0.34%) | $18.08 | $17.54 | 2.04 M | $2.93 B |
| 07/11/2024 | $17.49 | $17.65 (0.91%) | $17.96 | $17.36 | 1.78 M | $2.91 B |
| 07/10/2024 | $17.13 | $17.11 (-0.12%) | $17.27 | $16.95 | 1.26 M | $2.82 B |
| 07/09/2024 | $16.45 | $17.13 (4.13%) | $17.48 | $16.18 | 2.29 M | $2.82 B |
| 07/08/2024 | $16.27 | $16.32 (0.31%) | $16.51 | $15.91 | 1.71 M | $2.69 B |
| 07/05/2024 | $15.55 | $16.13 (3.73%) | $16.22 | $15.40 | 885,196 | $2.66 B |