Skip to main content
logo
ACADIA Pharmaceuticals Inc. (ACAD)
NASDAQ: ACAD · Real-Time Price · USD
22.58
+0.42 (1.90%)
Mar 9, 2026, 4:00 PM EDT - Market closed

ACADIA Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.9422.6221.5122.5822.581.90%1,752,711
Mar 6, 202622.0422.3121.6322.1622.16-1.07%1,323,904
Mar 5, 202622.8723.1322.0822.4022.40-4.23%2,209,009
Mar 4, 202623.0523.4622.1523.3923.393.96%1,919,078
Mar 3, 202622.3422.9622.2822.5022.50-1.36%1,953,461
Mar 2, 202624.2124.3422.7322.8122.81-7.13%2,993,912
Feb 27, 202624.3425.3624.2124.5624.56-0.32%1,774,772
Feb 26, 202623.6425.0422.4624.6424.64-1.32%3,885,698
Feb 25, 202624.6425.1024.3024.9724.971.55%1,796,938
Feb 24, 202625.0425.1924.4924.5924.59-0.57%1,500,777
Feb 23, 202624.7824.9723.9924.7324.733.08%2,901,230
Feb 20, 202624.0124.2223.5823.9923.99-1.40%2,246,924
Feb 19, 202623.0424.5622.8824.3324.334.87%1,924,344
Feb 18, 202622.8023.2822.5923.2023.201.09%1,090,866
Feb 17, 202621.9423.0621.9022.9522.954.18%1,806,089
Feb 13, 202621.8922.1921.7922.0322.031.94%985,351
Feb 12, 202622.4622.5821.5121.6121.61-3.83%1,237,508
Feb 11, 202622.8922.9222.1522.4722.47-1.01%977,515
Feb 10, 202623.1423.2622.6622.7022.70-2.24%1,313,925
Feb 9, 202623.3823.5423.0223.2223.22-1.44%1,549,531
Feb 6, 202624.0424.0423.3723.5623.560.43%2,355,891
Feb 5, 202624.5024.6723.3723.4623.46-3.18%1,184,641
Feb 4, 202624.8224.9524.1624.2324.23-2.14%1,476,652
Feb 3, 202625.6925.9024.4224.7624.76-5.24%1,808,035
Feb 2, 202625.2926.2325.0326.1326.133.98%1,332,034
Jan 30, 202625.5925.7725.0625.1325.13-2.22%1,210,244
Jan 29, 202625.6226.0425.4725.7025.700.31%1,055,038
Jan 28, 202626.3627.2125.5225.6225.62-2.21%1,500,888
Jan 27, 202626.8227.2225.7126.2026.20-2.46%1,075,691
Jan 26, 202626.5827.0826.4326.8626.860.07%596,282
Jan 23, 202627.4127.8126.6726.8426.84-2.44%1,951,217
Jan 22, 202626.6727.6826.6727.5127.512.80%1,611,245
Jan 21, 202626.1426.9526.0526.7626.761.79%1,374,099
Jan 20, 202625.7226.3225.2526.2926.291.15%1,248,808
Jan 16, 202626.7026.7025.8125.9925.99-2.04%1,357,728
Jan 15, 202626.9927.0626.4226.5326.53-1.23%998,179
Jan 14, 202626.5226.8726.3526.8626.861.51%951,832
Jan 13, 202626.9626.9826.0126.4626.46-0.49%1,141,107
Jan 12, 202626.5026.7425.9026.5926.59-0.71%1,046,945
Jan 9, 202626.9427.2026.4926.7826.78-0.48%756,941
Jan 8, 202627.3127.5026.5526.9126.91-1.86%1,303,407
Jan 7, 202627.1227.7427.0527.4227.421.78%1,614,014
Jan 6, 202626.5026.9926.3626.9426.943.02%1,411,341
Jan 5, 202626.1726.6025.5626.1526.15-0.53%1,427,367
Jan 2, 202626.7526.9026.0826.2926.29-1.57%1,666,166
Dec 31, 202526.7026.8726.6426.7126.710.04%768,368
Dec 30, 202527.1227.3026.6626.7026.70-2.05%1,048,061
Dec 29, 202527.5327.6227.0727.2627.26-1.30%995,865
Dec 26, 202527.9527.9527.4027.6227.62-0.90%626,466
Dec 24, 202527.9527.9627.6527.8727.870.14%500,089