Skip to main content
ACADIA Pharmaceuticals Inc. (ACAD)
NASDAQ: ACAD · Real-Time Price · USD
16.44
-0.64 (-3.72%)
Mar 31, 2025, 9:47 AM EDT - Market open

ACADIA Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202517.1617.2216.9217.0717.07-0.70%872,115
Mar 27, 202517.1017.3116.9417.1917.190.94%1,374,613
Mar 26, 202517.0517.0916.8617.0317.03-0.47%902,668
Mar 25, 202517.2117.3916.9517.1117.11-0.70%1,005,128
Mar 24, 202517.2017.5017.0217.2317.232.62%1,065,952
Mar 21, 202517.0417.3116.6716.7916.79-2.27%4,036,445
Mar 20, 202517.1017.4317.1017.1817.18-0.64%1,517,300
Mar 19, 202517.2617.6017.0717.2917.290.06%1,207,370
Mar 18, 202516.9617.4516.7917.2817.280.47%1,333,844
Mar 17, 202517.5417.6617.0317.2017.20-1.71%1,633,570
Mar 14, 202516.9117.7016.7117.5017.504.29%1,951,223
Mar 13, 202516.6716.9116.5916.7816.780.06%1,293,628
Mar 12, 202517.2317.4016.7516.7716.77-2.44%1,632,262
Mar 11, 202517.1017.4516.8617.1917.19-1,557,599
Mar 10, 202517.3517.6817.0717.1917.19-2.11%1,788,126
Mar 7, 202517.6217.8617.3317.5617.56-0.28%1,371,928
Mar 6, 202517.8518.1517.5917.6117.61-2.60%1,671,339
Mar 5, 202518.3718.5218.0218.0818.08-0.99%1,560,674
Mar 4, 202518.1618.5417.8518.2618.260.55%1,586,213
Mar 3, 202519.5619.6918.1018.1618.16-7.35%2,201,690
Feb 28, 202519.0419.6219.0019.6019.601.34%1,525,543
Feb 27, 202519.4420.6218.8319.3419.341.79%2,926,563
Feb 26, 202519.0819.6518.9319.0019.00-0.05%1,292,450
Feb 25, 202519.5219.7218.9019.0119.01-2.41%1,744,758
Feb 24, 202519.9619.9819.4419.4819.48-2.36%1,728,216
Feb 21, 202520.5120.6819.9219.9519.95-1.68%1,995,046
Feb 20, 202519.6220.4319.6220.2920.293.15%2,411,678
Feb 19, 202519.5620.0619.5619.6719.67-0.35%1,083,434
Feb 18, 202520.0020.2919.5219.7419.74-1.50%2,178,359
Feb 14, 202519.8020.2219.7320.0420.041.37%1,206,167
Feb 13, 202519.2419.8318.8219.7719.773.51%3,437,742
Feb 12, 202518.2919.1118.2019.1019.103.30%2,722,030
Feb 11, 202518.6318.7018.1118.4918.49-2.07%1,455,379
Feb 10, 202518.5818.9118.3918.8818.881.78%1,582,156
Feb 7, 202519.0619.1518.5218.5518.55-3.03%1,144,066
Feb 6, 202519.7019.7019.0919.1319.13-2.40%1,015,657
Feb 5, 202518.9219.6518.7919.6019.604.64%1,706,886
Feb 4, 202518.5218.8418.4518.7318.731.19%948,096
Feb 3, 202518.2618.6918.0418.5118.51-0.80%1,504,252
Jan 31, 202518.7719.0118.5318.6618.66-0.16%1,236,077
Jan 30, 202518.5718.8818.3418.6918.691.74%1,592,032
Jan 29, 202518.5818.8118.0318.3718.37-0.16%1,194,714
Jan 28, 202518.2718.7218.0518.4018.400.71%1,537,115
Jan 27, 202518.7119.0518.2618.2718.27-2.14%1,639,596
Jan 24, 202519.0819.3218.6618.6718.67-2.15%1,724,312
Jan 23, 202517.8219.1717.5019.0819.087.13%2,484,355
Jan 22, 202517.7918.0317.7017.8117.81-0.45%1,000,000
Jan 21, 202517.8618.0017.6217.8917.891.82%1,083,032
Jan 17, 202517.7317.8917.3517.5717.570.29%3,180,254
Jan 16, 202517.5317.6817.2117.5217.520.06%1,514,683