Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
4,014.50
+13.25(+0.33%)
Dow Futures
32,541.00
+107.00(+0.33%)
Nasdaq Futures
12,912.00
+21.75(+0.17%)
Russell 2000 Futures
1,757.20
+9.50(+0.54%)
Crude Oil
69.15
-0.11(-0.16%)
Gold
1,975.50
-8.30(-0.42%)

Advertisement

ACADIA Pharmaceuticals Inc. (ACAD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

18.24

-0.08

(-0.44%)

At close: 04:00PM EDT

18.24

0.00

(0.00%)

After hours:

04:31PM EDT

Advertisement

Time Period:

Mar 26, 2022 - Mar 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	18.21	18.31	17.93	18.24	18.24	1,408,500
Mar 23, 2023	18.72	18.85	18.11	18.32	18.32	1,155,800
Mar 22, 2023	19.39	19.39	18.48	18.50	18.50	1,461,700
Mar 21, 2023	19.90	20.03	19.33	19.45	19.45	1,367,400
Mar 20, 2023	19.99	20.25	19.76	19.76	19.76	1,361,200
Mar 17, 2023	20.43	20.43	19.72	19.80	19.80	4,753,300
Mar 16, 2023	19.80	20.83	19.47	20.62	20.62	1,774,900
Mar 15, 2023	20.09	20.21	19.40	19.85	19.85	2,102,000
Mar 14, 2023	20.07	20.78	19.75	20.38	20.38	3,425,800
Mar 13, 2023	20.07	20.15	18.73	19.41	19.41	6,512,900
Mar 10, 2023	20.81	20.81	19.97	20.37	20.37	2,378,300
Mar 09, 2023	20.86	21.02	20.21	20.51	20.51	1,557,900
Mar 08, 2023	20.46	20.82	20.11	20.77	20.77	1,433,900
Mar 07, 2023	20.69	20.82	20.32	20.36	20.36	1,532,800
Mar 06, 2023	20.42	20.69	19.96	20.63	20.63	1,778,400
Mar 03, 2023	20.51	20.54	19.97	20.34	20.34	2,014,200
Mar 02, 2023	20.82	20.91	20.05	20.29	20.29	2,040,800
Mar 01, 2023	20.79	21.29	20.50	20.92	20.92	2,276,200
Feb 28, 2023	19.85	21.87	19.35	20.69	20.69	3,622,600
Feb 27, 2023	19.14	19.45	19.03	19.40	19.40	1,757,800
Feb 24, 2023	18.78	19.02	18.77	18.92	18.92	1,205,300
Feb 23, 2023	18.97	19.21	18.60	19.10	19.10	1,006,400
Feb 22, 2023	18.65	18.98	18.63	18.96	18.96	1,163,700
Feb 21, 2023	19.06	19.16	18.60	18.62	18.62	1,628,900
Feb 17, 2023	18.78	19.39	18.52	19.37	19.37	1,361,400
Feb 16, 2023	18.85	18.90	18.65	18.71	18.71	1,614,300
Feb 15, 2023	18.99	19.30	18.64	18.97	18.97	1,039,000
Feb 14, 2023	19.16	19.45	18.92	19.10	19.10	939,400
Feb 13, 2023	18.96	19.38	18.81	19.18	19.18	590,800
Feb 10, 2023	19.10	19.20	18.91	18.97	18.97	731,400
Feb 09, 2023	19.97	20.00	19.03	19.13	19.13	1,310,800
Feb 08, 2023	19.94	20.13	19.72	19.72	19.72	1,647,700
Feb 07, 2023	19.82	20.18	19.74	20.11	20.11	1,318,400
Feb 06, 2023	19.75	20.02	19.73	19.85	19.85	1,088,000
Feb 03, 2023	19.54	20.11	19.53	19.83	19.83	1,232,900
Feb 02, 2023	19.00	19.93	18.95	19.91	19.91	1,365,900
Feb 01, 2023	18.97	19.15	18.76	18.93	18.93	1,246,500
Jan 31, 2023	18.64	19.06	18.64	19.03	19.03	1,016,200
Jan 30, 2023	18.55	18.73	18.42	18.53	18.53	1,225,300
Jan 27, 2023	18.57	18.77	18.39	18.57	18.57	935,200
Jan 26, 2023	18.79	18.96	18.40	18.66	18.66	1,382,500
Jan 25, 2023	18.85	19.18	18.40	18.69	18.69	943,900
Jan 24, 2023	19.01	19.54	18.88	19.00	19.00	915,200
Jan 23, 2023	19.38	19.74	18.96	19.09	19.09	2,509,700
Jan 20, 2023	18.67	19.38	18.53	19.35	19.35	1,988,100
Jan 19, 2023	17.85	18.50	17.85	18.48	18.48	968,800
Jan 18, 2023	18.12	18.49	17.89	17.97	17.97	1,276,700
Jan 17, 2023	18.28	18.33	17.76	18.05	18.05	1,044,400
Jan 13, 2023	18.15	18.77	18.15	18.40	18.40	1,592,000
Jan 12, 2023	17.03	18.39	16.82	18.34	18.34	1,536,400
Jan 11, 2023	17.22	17.22	16.74	17.02	17.02	891,600
Jan 10, 2023	16.86	17.45	16.78	17.30	17.30	950,000
Jan 09, 2023	17.13	17.22	16.70	16.86	16.86	1,365,800
Jan 06, 2023	17.37	17.57	17.04	17.30	17.30	1,261,500
Jan 05, 2023	17.00	17.27	16.76	17.22	17.22	866,000
Jan 04, 2023	16.40	17.12	16.40	17.10	17.10	1,319,600
Jan 03, 2023	16.55	16.70	15.77	16.32	16.32	1,030,300
Dec 30, 2022	15.80	15.98	15.54	15.92	15.92	814,600
Dec 29, 2022	15.44	16.20	15.25	15.95	15.95	1,005,300
Dec 28, 2022	15.33	15.71	15.08	15.28	15.28	804,700
Dec 27, 2022	15.51	15.61	15.26	15.30	15.30	709,600
Dec 23, 2022	15.74	15.83	15.37	15.47	15.47	1,435,100
Dec 22, 2022	15.16	15.83	15.06	15.82	15.82	1,356,800
Dec 21, 2022	15.47	15.66	15.10	15.31	15.31	1,155,200
Dec 20, 2022	15.00	15.55	14.80	15.45	15.45	936,500
Dec 19, 2022	15.39	15.48	14.88	15.10	15.10	1,054,900
Dec 16, 2022	14.93	15.50	14.87	15.39	15.39	1,819,800
Dec 15, 2022	15.63	15.75	14.91	15.07	15.07	1,256,700
Dec 14, 2022	15.70	16.13	15.48	15.78	15.78	1,053,600
Dec 13, 2022	15.79	16.04	15.44	15.82	15.82	1,274,700
Dec 12, 2022	14.53	15.66	14.48	15.51	15.51	1,451,900
Dec 09, 2022	14.59	14.73	14.48	14.49	14.49	1,083,800
Dec 08, 2022	14.72	14.84	14.45	14.63	14.63	859,700
Dec 07, 2022	14.93	15.06	14.66	14.66	14.66	600,400
Dec 06, 2022	15.17	15.19	14.79	14.90	14.90	883,200
Dec 05, 2022	15.62	15.63	15.06	15.24	15.24	1,083,100
Dec 02, 2022	15.18	15.91	15.06	15.76	15.76	721,000
Dec 01, 2022	15.60	15.75	15.07	15.34	15.34	815,300
Nov 30, 2022	14.75	15.59	14.65	15.58	15.58	1,309,000
Nov 29, 2022	14.72	14.92	14.56	14.67	14.67	1,144,900
Nov 28, 2022	15.00	15.14	14.70	14.77	14.77	1,098,900
Nov 25, 2022	15.04	15.54	14.99	15.11	15.11	316,900
Nov 23, 2022	14.99	15.26	14.68	15.00	15.00	789,000
Nov 22, 2022	14.90	15.12	14.62	15.04	15.04	773,000
Nov 21, 2022	15.27	15.27	14.68	14.78	14.78	716,000
Nov 18, 2022	15.31	15.42	15.00	15.15	15.15	757,200
Nov 17, 2022	15.07	15.12	14.80	14.98	14.98	693,800
Nov 16, 2022	15.76	15.82	15.16	15.19	15.19	1,029,000
Nov 15, 2022	16.31	16.44	15.33	15.69	15.69	1,240,900
Nov 14, 2022	16.32	16.51	15.91	15.92	15.92	875,400
Nov 11, 2022	16.37	16.59	15.93	16.39	16.39	1,097,500
Nov 10, 2022	15.63	16.52	15.37	16.42	16.42	1,941,200
Nov 09, 2022	15.21	15.46	14.94	14.96	14.96	1,090,900
Nov 08, 2022	14.60	15.45	14.45	15.30	15.30	1,576,100
Nov 07, 2022	14.78	14.89	14.43	14.49	14.49	1,231,800
Nov 04, 2022	14.27	14.67	13.73	14.67	14.67	3,422,100
Nov 03, 2022	15.49	15.83	14.29	14.82	14.82	3,591,500
Nov 02, 2022	15.67	16.78	15.67	15.93	15.93	1,577,800
Nov 01, 2022	16.11	16.34	15.86	15.86	15.86	1,201,700
Oct 31, 2022	16.03	16.30	15.86	16.03	16.03	1,476,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,014.50+13.25(+0.33%)

Dow Futures32,541.00+107.00(+0.33%)

Nasdaq Futures12,912.00+21.75(+0.17%)

Russell 2000 Futures1,757.20+9.50(+0.54%)

Crude Oil69.15-0.11(-0.16%)

Gold1,975.50-8.30(-0.42%)

ACADIA Pharmaceuticals Inc. (ACAD)

S&P Futures
4,014.50
+13.25(+0.33%)

Dow Futures
32,541.00
+107.00(+0.33%)

Nasdaq Futures
12,912.00
+21.75(+0.17%)

Russell 2000 Futures
1,757.20
+9.50(+0.54%)

Crude Oil
69.15
-0.11(-0.16%)

Gold
1,975.50
-8.30(-0.42%)