ACADIA Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	23.57	23.93	23.10	23.90	23.90	1.44%	1,837,393
Nov 21, 2025	23.04	23.98	22.84	23.56	23.56	2.88%	1,353,662
Nov 20, 2025	23.49	23.61	22.81	22.90	22.90	-0.87%	1,148,764
Nov 19, 2025	23.61	23.73	22.85	23.10	23.10	-2.94%	1,449,537
Nov 18, 2025	23.69	24.08	23.50	23.80	23.80	-0.87%	1,613,746
Nov 17, 2025	23.65	24.50	23.34	24.01	24.01	-0.04%	1,207,113
Nov 14, 2025	23.29	24.11	23.20	24.02	24.02	1.61%	1,241,111
Nov 13, 2025	23.96	24.39	23.49	23.64	23.64	-2.03%	2,046,048
Nov 12, 2025	23.48	24.39	23.38	24.13	24.13	1.73%	2,390,569
Nov 11, 2025	22.14	23.83	22.00	23.72	23.72	6.85%	1,673,552
Nov 10, 2025	22.80	22.90	22.08	22.20	22.20	-1.64%	1,432,059
Nov 7, 2025	21.88	22.73	21.61	22.57	22.57	4.25%	1,558,901
Nov 6, 2025	23.58	23.58	20.64	21.65	21.65	-3.05%	2,314,251
Nov 5, 2025	21.76	22.52	21.68	22.33	22.33	2.20%	2,342,153
Nov 4, 2025	21.98	22.20	21.72	21.85	21.85	-2.32%	1,385,840
Nov 3, 2025	22.50	22.78	21.87	22.37	22.37	-1.45%	1,815,849
Oct 31, 2025	22.55	22.91	22.25	22.70	22.70	-0.18%	1,416,277
Oct 30, 2025	22.24	22.88	22.15	22.74	22.74	0.93%	1,190,343
Oct 29, 2025	22.55	22.92	22.05	22.53	22.53	-0.40%	2,081,368
Oct 28, 2025	22.99	23.05	22.55	22.62	22.62	-1.61%	1,330,735
Oct 27, 2025	22.25	23.01	21.96	22.99	22.99	4.41%	2,210,764
Oct 24, 2025	21.81	22.19	21.48	22.02	22.02	1.33%	1,383,780
Oct 23, 2025	21.27	21.75	21.07	21.73	21.73	1.59%	1,621,214
Oct 22, 2025	21.27	21.41	20.88	21.39	21.39	0.56%	1,461,722
Oct 21, 2025	21.14	21.35	20.81	21.27	21.27	1.58%	1,515,268
Oct 20, 2025	21.05	21.34	20.75	20.94	20.94	0.24%	1,660,479
Oct 17, 2025	20.46	21.07	20.33	20.89	20.89	1.31%	2,115,920
Oct 16, 2025	21.79	22.10	20.46	20.62	20.62	-5.15%	2,807,128
Oct 15, 2025	20.41	21.92	20.41	21.74	21.74	6.78%	2,753,391
Oct 14, 2025	19.86	20.47	19.72	20.36	20.36	1.50%	2,571,054
Oct 13, 2025	20.59	20.77	19.69	20.06	20.06	-	2,568,773
Oct 10, 2025	20.96	20.96	20.02	20.06	20.06	-2.76%	2,854,316
Oct 9, 2025	21.27	21.33	20.57	20.63	20.63	-3.19%	1,993,754
Oct 8, 2025	21.71	21.71	21.19	21.31	21.31	-1.07%	1,817,163
Oct 7, 2025	21.61	21.96	21.42	21.54	21.54	-0.23%	2,244,203
Oct 6, 2025	21.80	21.94	21.32	21.59	21.59	-0.96%	2,178,261
Oct 3, 2025	21.47	21.85	21.42	21.80	21.80	1.96%	1,346,726
Oct 2, 2025	21.28	21.49	21.07	21.38	21.38	0.66%	1,690,271
Oct 1, 2025	21.33	21.55	21.00	21.24	21.24	-0.47%	2,035,687
Sep 30, 2025	21.46	21.48	20.87	21.34	21.34	0.09%	1,969,055
Sep 29, 2025	21.27	21.53	21.04	21.32	21.32	1.28%	1,870,383
Sep 26, 2025	21.25	21.40	20.92	21.05	21.05	-0.75%	2,927,421
Sep 25, 2025	21.19	21.36	20.85	21.21	21.21	-0.24%	2,777,582
Sep 24, 2025	20.82	21.86	20.02	21.26	21.26	-9.92%	8,441,554
Sep 23, 2025	24.38	24.52	23.49	23.60	23.60	-3.79%	1,393,937
Sep 22, 2025	24.38	24.72	24.27	24.53	24.53	0.45%	1,792,003
Sep 19, 2025	24.68	24.68	24.36	24.42	24.42	-1.35%	3,336,728
Sep 18, 2025	24.32	24.80	24.07	24.76	24.76	2.29%	1,706,427
Sep 17, 2025	24.05	24.93	23.89	24.20	24.20	1.00%	1,617,921
Sep 16, 2025	24.51	24.62	23.73	23.96	23.96	-2.88%	2,041,961