ACADIA Pharmaceuticals Inc. (ACAD)
NASDAQ: ACAD · Real-Time Price · USD
25.74
+0.95 (3.83%)
At close: Aug 22, 2025, 4:00 PM
25.51
-0.23 (-0.89%)
After-hours: Aug 22, 2025, 7:24 PM EDT
ACADIA Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 24.97 | 25.81 | 24.90 | 25.74 | 25.74 | 3.85% | 3,415,264 |
| Aug 21, 2025 | 24.76 | 25.07 | 24.63 | 24.79 | 24.79 | -0.62% | 999,022 |
| Aug 20, 2025 | 24.81 | 25.08 | 24.47 | 24.94 | 24.94 | -0.12% | 933,894 |
| Aug 19, 2025 | 25.06 | 25.33 | 24.75 | 24.97 | 24.97 | -0.36% | 1,466,005 |
| Aug 18, 2025 | 25.28 | 25.39 | 24.92 | 25.06 | 25.06 | -1.07% | 1,957,828 |
| Aug 15, 2025 | 24.57 | 25.39 | 24.53 | 25.33 | 25.33 | 3.26% | 2,908,930 |
| Aug 14, 2025 | 24.78 | 25.00 | 24.43 | 24.53 | 24.53 | -2.39% | 2,353,078 |
| Aug 13, 2025 | 25.50 | 25.61 | 25.12 | 25.13 | 25.13 | -1.26% | 1,520,290 |
| Aug 12, 2025 | 24.70 | 25.88 | 24.62 | 25.45 | 25.45 | 2.54% | 3,652,457 |
| Aug 11, 2025 | 24.60 | 24.85 | 24.36 | 24.82 | 24.82 | 0.89% | 1,802,376 |
| Aug 8, 2025 | 24.40 | 25.02 | 24.29 | 24.60 | 24.60 | 0.82% | 1,668,418 |
| Aug 7, 2025 | 24.06 | 24.53 | 23.28 | 24.40 | 24.40 | 2.52% | 2,150,916 |
| Aug 6, 2025 | 23.56 | 23.86 | 23.35 | 23.80 | 23.80 | 0.68% | 2,090,242 |
| Aug 5, 2025 | 24.02 | 24.17 | 23.46 | 23.64 | 23.64 | -1.66% | 1,782,953 |
| Aug 4, 2025 | 23.57 | 24.32 | 23.43 | 24.04 | 24.04 | 2.17% | 1,425,757 |
| Aug 1, 2025 | 23.70 | 23.90 | 23.25 | 23.53 | 23.53 | -1.26% | 1,756,228 |
| Jul 31, 2025 | 23.31 | 24.06 | 23.26 | 23.83 | 23.83 | 1.27% | 1,617,263 |
| Jul 30, 2025 | 23.00 | 24.05 | 22.95 | 23.53 | 23.53 | 3.98% | 1,842,350 |
| Jul 29, 2025 | 22.66 | 23.37 | 22.40 | 22.63 | 22.63 | 0.04% | 1,953,755 |
| Jul 28, 2025 | 23.20 | 23.28 | 22.56 | 22.62 | 22.62 | -2.71% | 1,968,340 |
| Jul 25, 2025 | 23.06 | 23.40 | 22.87 | 23.25 | 23.25 | 0.87% | 931,689 |
| Jul 24, 2025 | 23.00 | 23.60 | 22.77 | 23.05 | 23.05 | -0.95% | 1,517,135 |
| Jul 23, 2025 | 22.60 | 23.30 | 22.22 | 23.27 | 23.27 | 3.10% | 1,325,983 |
| Jul 22, 2025 | 22.17 | 22.64 | 22.13 | 22.57 | 22.57 | 1.30% | 952,695 |
| Jul 21, 2025 | 22.67 | 22.84 | 22.09 | 22.28 | 22.28 | -1.24% | 889,614 |
| Jul 18, 2025 | 22.72 | 22.83 | 22.47 | 22.56 | 22.56 | 0.04% | 1,518,226 |
| Jul 17, 2025 | 22.59 | 23.12 | 22.44 | 22.55 | 22.55 | - | 1,820,726 |
| Jul 16, 2025 | 22.08 | 22.62 | 21.96 | 22.55 | 22.55 | 2.45% | 2,089,356 |
| Jul 15, 2025 | 21.94 | 22.26 | 21.76 | 22.01 | 22.01 | 0.55% | 2,572,050 |
| Jul 14, 2025 | 20.93 | 21.92 | 20.87 | 21.89 | 21.89 | 4.34% | 1,625,262 |
| Jul 11, 2025 | 21.96 | 22.14 | 20.97 | 20.98 | 20.98 | -4.90% | 2,078,963 |
| Jul 10, 2025 | 21.57 | 22.12 | 21.37 | 22.06 | 22.06 | 2.27% | 1,477,076 |
| Jul 9, 2025 | 21.02 | 21.58 | 21.01 | 21.57 | 21.57 | 2.62% | 2,080,333 |
| Jul 8, 2025 | 20.92 | 21.17 | 20.84 | 21.02 | 21.02 | 0.67% | 2,421,684 |
| Jul 7, 2025 | 20.93 | 21.37 | 20.75 | 20.88 | 20.88 | -0.33% | 2,017,220 |
| Jul 3, 2025 | 21.38 | 21.42 | 20.84 | 20.95 | 20.95 | -1.37% | 916,956 |
| Jul 2, 2025 | 21.34 | 21.69 | 21.18 | 21.24 | 21.24 | -0.56% | 2,064,295 |
| Jul 1, 2025 | 21.57 | 22.10 | 21.16 | 21.36 | 21.36 | -0.97% | 2,595,719 |
| Jun 30, 2025 | 22.15 | 22.26 | 21.39 | 21.57 | 21.57 | -2.49% | 1,626,801 |
| Jun 27, 2025 | 22.18 | 22.56 | 21.72 | 22.12 | 22.12 | -0.41% | 3,000,828 |
| Jun 26, 2025 | 22.56 | 23.09 | 22.18 | 22.21 | 22.21 | -1.29% | 1,748,396 |
| Jun 25, 2025 | 22.38 | 23.04 | 22.16 | 22.50 | 22.50 | 0.40% | 1,861,604 |
| Jun 24, 2025 | 22.62 | 22.70 | 21.77 | 22.41 | 22.41 | -0.31% | 1,231,010 |
| Jun 23, 2025 | 23.04 | 23.04 | 22.03 | 22.48 | 22.48 | -1.01% | 1,294,654 |
| Jun 20, 2025 | 23.07 | 23.24 | 22.54 | 22.71 | 22.71 | -1.05% | 6,661,990 |
| Jun 18, 2025 | 22.88 | 23.04 | 22.35 | 22.95 | 22.95 | 0.66% | 2,413,065 |
| Jun 17, 2025 | 22.02 | 22.84 | 21.97 | 22.80 | 22.80 | 2.98% | 2,285,496 |
| Jun 16, 2025 | 21.73 | 22.16 | 21.35 | 22.14 | 22.14 | 1.98% | 1,069,408 |
| Jun 13, 2025 | 21.46 | 21.96 | 21.38 | 21.71 | 21.71 | -0.14% | 1,154,100 |
| Jun 12, 2025 | 22.18 | 22.39 | 21.61 | 21.74 | 21.74 | -2.51% | 1,555,392 |