Skip to main content
ACADIA Pharmaceuticals Inc. (ACAD)
NASDAQ: ACAD · Real-Time Price · USD
14.83
+0.21 (1.44%)
Apr 24, 2025, 4:00 PM EDT - Market closed

ACADIA Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202514.6014.8514.4414.8314.831.44%967,917
Apr 23, 202514.6814.9814.5014.6214.621.88%1,569,604
Apr 22, 202514.6014.8114.0814.3514.35-0.21%1,772,488
Apr 21, 202514.5814.7414.1714.3814.38-2.38%1,420,070
Apr 17, 202514.4714.7514.3914.7314.731.10%1,208,871
Apr 16, 202514.8814.8814.3414.5714.57-2.80%1,147,140
Apr 15, 202514.7715.1814.7714.9914.990.87%1,056,736
Apr 14, 202514.8615.0014.4514.8614.861.92%1,218,454
Apr 11, 202514.1714.6113.7314.5814.583.33%1,904,307
Apr 10, 202514.5714.7613.5414.1114.11-5.68%1,913,391
Apr 9, 202513.7815.1913.4014.9614.966.10%3,496,492
Apr 8, 202514.8215.2213.8714.1014.10-3.49%2,162,786
Apr 7, 202514.8215.7014.4314.6114.61-5.01%2,167,565
Apr 4, 202515.9315.9715.2815.3815.38-4.59%2,155,317
Apr 3, 202516.2716.4316.0116.1216.12-3.01%1,509,189
Apr 2, 202516.2116.7316.1816.6216.621.84%2,244,937
Apr 1, 202516.5616.7716.1516.3216.32-1.75%2,613,010
Mar 31, 202516.7116.8816.2816.6116.61-2.69%1,688,699
Mar 28, 202517.1617.2216.9217.0717.07-0.70%872,276
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