ACADIA Pharmaceuticals Inc. (ACAD)
NASDAQ: ACAD · Real-Time Price · USD
21.07
+0.32 (1.54%)
At close: Mar 30, 2026, 4:00 PM EDT
21.07
0.00 (0.00%)
After-hours: Mar 30, 2026, 4:02 PM EDT
ACADIA Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 21.16 | 21.16 | 20.67 | 20.92 | - | 0.82% | 973,199 |
| Mar 27, 2026 | 21.25 | 21.42 | 20.75 | 20.75 | 20.75 | -3.35% | 1,205,860 |
| Mar 26, 2026 | 21.65 | 21.94 | 21.43 | 21.47 | 21.47 | -2.45% | 1,466,172 |
| Mar 25, 2026 | 21.40 | 22.37 | 21.40 | 22.01 | 22.01 | 5.01% | 2,313,421 |
| Mar 24, 2026 | 20.82 | 21.07 | 20.36 | 20.96 | 20.96 | -0.14% | 1,895,863 |
| Mar 23, 2026 | 21.32 | 21.51 | 20.94 | 20.99 | 20.99 | 1.21% | 1,320,068 |
| Mar 20, 2026 | 20.69 | 21.06 | 20.59 | 20.74 | 20.74 | 0.10% | 3,103,997 |
| Mar 19, 2026 | 20.09 | 20.90 | 19.89 | 20.72 | 20.72 | 1.97% | 2,412,756 |
| Mar 18, 2026 | 20.80 | 20.80 | 20.13 | 20.32 | 20.32 | -2.78% | 2,470,759 |
| Mar 17, 2026 | 21.39 | 21.62 | 20.81 | 20.90 | 20.90 | -2.29% | 2,400,625 |
| Mar 16, 2026 | 21.04 | 21.54 | 20.94 | 21.39 | 21.39 | 3.78% | 3,050,098 |
| Mar 13, 2026 | 21.41 | 21.57 | 20.54 | 20.61 | 20.61 | -3.10% | 1,478,018 |
| Mar 12, 2026 | 21.54 | 21.81 | 21.19 | 21.27 | 21.27 | -3.19% | 1,350,676 |
| Mar 11, 2026 | 22.32 | 22.49 | 21.78 | 21.97 | 21.97 | -2.53% | 1,131,961 |
| Mar 10, 2026 | 22.52 | 22.92 | 22.28 | 22.54 | 22.54 | -0.18% | 1,207,696 |
| Mar 9, 2026 | 21.94 | 22.62 | 21.51 | 22.58 | 22.58 | 1.90% | 1,752,711 |
| Mar 6, 2026 | 22.04 | 22.31 | 21.63 | 22.16 | 22.16 | -1.07% | 1,323,904 |
| Mar 5, 2026 | 22.87 | 23.13 | 22.08 | 22.40 | 22.40 | -4.23% | 2,209,009 |
| Mar 4, 2026 | 23.05 | 23.46 | 22.15 | 23.39 | 23.39 | 3.96% | 1,919,078 |
| Mar 3, 2026 | 22.34 | 22.96 | 22.28 | 22.50 | 22.50 | -1.36% | 1,953,461 |
| Mar 2, 2026 | 24.21 | 24.34 | 22.73 | 22.81 | 22.81 | -7.13% | 2,993,912 |
| Feb 27, 2026 | 24.34 | 25.36 | 24.21 | 24.56 | 24.56 | -0.32% | 1,774,772 |
| Feb 26, 2026 | 23.64 | 25.04 | 22.46 | 24.64 | 24.64 | -1.32% | 3,885,698 |
| Feb 25, 2026 | 24.64 | 25.10 | 24.30 | 24.97 | 24.97 | 1.55% | 1,796,938 |
| Feb 24, 2026 | 25.04 | 25.19 | 24.49 | 24.59 | 24.59 | -0.57% | 1,500,777 |
| Feb 23, 2026 | 24.78 | 24.97 | 23.99 | 24.73 | 24.73 | 3.08% | 2,901,230 |
| Feb 20, 2026 | 24.01 | 24.22 | 23.58 | 23.99 | 23.99 | -1.40% | 2,246,924 |
| Feb 19, 2026 | 23.04 | 24.56 | 22.88 | 24.33 | 24.33 | 4.87% | 1,924,344 |
| Feb 18, 2026 | 22.80 | 23.28 | 22.59 | 23.20 | 23.20 | 1.09% | 1,090,866 |
| Feb 17, 2026 | 21.94 | 23.06 | 21.90 | 22.95 | 22.95 | 4.18% | 1,806,089 |
| Feb 13, 2026 | 21.89 | 22.19 | 21.79 | 22.03 | 22.03 | 1.94% | 985,351 |
| Feb 12, 2026 | 22.46 | 22.58 | 21.51 | 21.61 | 21.61 | -3.83% | 1,237,508 |
| Feb 11, 2026 | 22.89 | 22.92 | 22.15 | 22.47 | 22.47 | -1.01% | 977,515 |
| Feb 10, 2026 | 23.14 | 23.26 | 22.66 | 22.70 | 22.70 | -2.24% | 1,313,925 |
| Feb 9, 2026 | 23.38 | 23.54 | 23.02 | 23.22 | 23.22 | -1.44% | 1,549,531 |
| Feb 6, 2026 | 24.04 | 24.04 | 23.37 | 23.56 | 23.56 | 0.43% | 2,355,891 |
| Feb 5, 2026 | 24.50 | 24.67 | 23.37 | 23.46 | 23.46 | -3.18% | 1,184,641 |
| Feb 4, 2026 | 24.82 | 24.95 | 24.16 | 24.23 | 24.23 | -2.14% | 1,476,652 |
| Feb 3, 2026 | 25.69 | 25.90 | 24.42 | 24.76 | 24.76 | -5.24% | 1,808,035 |
| Feb 2, 2026 | 25.29 | 26.23 | 25.03 | 26.13 | 26.13 | 3.98% | 1,332,034 |
| Jan 30, 2026 | 25.59 | 25.77 | 25.06 | 25.13 | 25.13 | -2.22% | 1,210,244 |
| Jan 29, 2026 | 25.62 | 26.04 | 25.47 | 25.70 | 25.70 | 0.31% | 1,055,038 |
| Jan 28, 2026 | 26.36 | 27.21 | 25.52 | 25.62 | 25.62 | -2.21% | 1,500,888 |
| Jan 27, 2026 | 26.82 | 27.22 | 25.71 | 26.20 | 26.20 | -2.46% | 1,075,691 |
| Jan 26, 2026 | 26.58 | 27.08 | 26.43 | 26.86 | 26.86 | 0.07% | 596,282 |
| Jan 23, 2026 | 27.41 | 27.81 | 26.67 | 26.84 | 26.84 | -2.44% | 1,951,217 |
| Jan 22, 2026 | 26.67 | 27.68 | 26.67 | 27.51 | 27.51 | 2.80% | 1,611,245 |
| Jan 21, 2026 | 26.14 | 26.95 | 26.05 | 26.76 | 26.76 | 1.79% | 1,374,099 |
| Jan 20, 2026 | 25.72 | 26.32 | 25.25 | 26.29 | 26.29 | 1.15% | 1,248,808 |
| Jan 16, 2026 | 26.70 | 26.70 | 25.81 | 25.99 | 25.99 | -2.04% | 1,357,728 |