Skip to main content
logo
ACADIA Pharmaceuticals Inc. (ACAD)
NASDAQ: ACAD · Real-Time Price · USD
22.37
-0.33 (-1.45%)
Nov 3, 2025, 4:00 PM EST - Market closed

ACADIA Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202522.5022.7821.8722.3722.37-1.45%1,815,849
Oct 31, 202522.5522.9122.2522.7022.70-0.18%1,416,277
Oct 30, 202522.2422.8822.1522.7422.740.93%1,190,343
Oct 29, 202522.5522.9222.0522.5322.53-0.40%2,081,368
Oct 28, 202522.9923.0522.5522.6222.62-1.61%1,330,735
Oct 27, 202522.2523.0121.9622.9922.994.41%2,210,764
Oct 24, 202521.8122.1921.4822.0222.021.33%1,383,780
Oct 23, 202521.2721.7521.0721.7321.731.59%1,621,214
Oct 22, 202521.2721.4120.8821.3921.390.56%1,461,722
Oct 21, 202521.1421.3520.8121.2721.271.58%1,515,268
Oct 20, 202521.0521.3420.7520.9420.940.24%1,660,479
Oct 17, 202520.4621.0720.3320.8920.891.31%2,115,920
Oct 16, 202521.7922.1020.4620.6220.62-5.15%2,807,128
Oct 15, 202520.4121.9220.4121.7421.746.78%2,753,391
Oct 14, 202519.8620.4719.7220.3620.361.50%2,571,054
Oct 13, 202520.5920.7719.6920.0620.06-2,568,773
Oct 10, 202520.9620.9620.0220.0620.06-2.76%2,854,316
Oct 9, 202521.2721.3320.5720.6320.63-3.19%1,993,754
Oct 8, 202521.7121.7121.1921.3121.31-1.07%1,817,163
Oct 7, 202521.6121.9621.4221.5421.54-0.23%2,244,203
Oct 6, 202521.8021.9421.3221.5921.59-0.96%2,178,261
Oct 3, 202521.4721.8521.4221.8021.801.96%1,346,726
Oct 2, 202521.2821.4921.0721.3821.380.66%1,690,271
Oct 1, 202521.3321.5521.0021.2421.24-0.47%2,035,687
Sep 30, 202521.4621.4820.8721.3421.340.09%1,969,055
Sep 29, 202521.2721.5321.0421.3221.321.28%1,870,383
Sep 26, 202521.2521.4020.9221.0521.05-0.75%2,927,421
Sep 25, 202521.1921.3620.8521.2121.21-0.24%2,777,582
Sep 24, 202520.8221.8620.0221.2621.26-9.92%8,441,554
Sep 23, 202524.3824.5223.4923.6023.60-3.79%1,393,937
Sep 22, 202524.3824.7224.2724.5324.530.45%1,792,003
Sep 19, 202524.6824.6824.3624.4224.42-1.35%3,336,728
Sep 18, 202524.3224.8024.0724.7624.762.29%1,706,427
Sep 17, 202524.0524.9323.8924.2024.201.00%1,617,921
Sep 16, 202524.5124.6223.7323.9623.96-2.88%2,041,961
Sep 15, 202523.5824.8723.5824.6724.674.49%2,782,809
Sep 12, 202524.0824.2123.3423.6123.61-2.44%1,539,914
Sep 11, 202524.1624.4623.9724.2024.201.68%1,521,825
Sep 10, 202524.8924.9723.7023.8023.80-4.19%2,193,813
Sep 9, 202525.5425.9024.4324.8424.84-2.17%2,813,305
Sep 8, 202525.1225.5625.0925.3925.390.51%2,008,715
Sep 5, 202525.5625.6525.0725.2625.26-0.94%1,109,664
Sep 4, 202525.6625.6825.2225.5025.50-0.86%1,667,942
Sep 3, 202525.8926.0925.3625.7225.720.12%1,362,116
Sep 2, 202525.9926.5025.6725.6925.69-1.15%2,279,291
Aug 29, 202526.1926.3025.8225.9925.99-0.91%1,322,679
Aug 28, 202526.4326.6526.1126.2326.23-1.28%2,211,328
Aug 27, 202525.8226.6225.7826.5726.573.30%2,525,748
Aug 26, 202525.3425.7525.1425.7225.721.58%2,273,596
Aug 25, 202525.6625.9525.2625.3225.32-1.63%2,045,769