Skip to main content
logo
ACADIA Pharmaceuticals Inc. (ACAD)
NASDAQ: ACAD · Real-Time Price · USD
22.95
+0.92 (4.18%)
At close: Feb 17, 2026, 4:00 PM EST
23.35
+0.40 (1.74%)
After-hours: Feb 17, 2026, 7:05 PM EST

ACADIA Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 17, 202621.9423.0621.9022.9522.954.18%1,805,807
Feb 13, 202621.8922.1921.7922.0322.031.94%915,495
Feb 12, 202622.4622.5821.5121.6121.61-3.83%1,228,158
Feb 11, 202622.8922.9222.1522.4722.47-1.01%977,463
Feb 10, 202623.1423.2622.6622.7022.70-2.24%1,108,962
Feb 9, 202623.3823.5423.0223.2223.22-1.44%1,548,720
Feb 6, 202624.0424.0423.3723.5623.560.43%2,355,265
Feb 5, 202624.5024.6723.3723.4623.46-3.18%1,184,291
Feb 4, 202624.8224.9524.1624.2324.23-2.14%1,476,651
Feb 3, 202625.6925.9024.4224.7624.76-5.24%1,807,606
Feb 2, 202625.2926.2325.0326.1326.133.98%1,249,155
Jan 30, 202625.5925.7725.0625.1325.13-2.22%1,210,124
Jan 29, 202625.6226.0425.4725.7025.700.31%1,054,616
Jan 28, 202626.3627.2125.5225.6225.62-2.21%1,499,392
Jan 27, 202626.8227.2225.7126.2026.20-2.46%1,075,344
Jan 26, 202626.5827.0826.4326.8626.860.07%596,122
Jan 23, 202627.4127.8126.6726.8426.84-2.44%1,951,217
Jan 22, 202626.6727.6826.6727.5127.512.80%1,611,245
Jan 21, 202626.1426.9526.0526.7626.761.79%1,374,099
Jan 20, 202625.7226.3225.2526.2926.291.15%1,248,808
Jan 16, 202626.7026.7025.8125.9925.99-2.04%1,357,728
Jan 15, 202626.9927.0626.4226.5326.53-1.23%998,179
Jan 14, 202626.5226.8726.3526.8626.861.51%951,832
Jan 13, 202626.9626.9826.0126.4626.46-0.49%1,141,107
Jan 12, 202626.5026.7425.9026.5926.59-0.71%1,046,945
Jan 9, 202626.9427.2026.4926.7826.78-0.48%756,941
Jan 8, 202627.3127.5026.5526.9126.91-1.86%1,303,407
Jan 7, 202627.1227.7427.0527.4227.421.78%1,614,014
Jan 6, 202626.5026.9926.3626.9426.943.02%1,411,341
Jan 5, 202626.1726.6025.5626.1526.15-0.53%1,427,367
Jan 2, 202626.7526.9026.0826.2926.29-1.57%1,666,166
Dec 31, 202526.7026.8726.6426.7126.710.04%768,368
Dec 30, 202527.1227.3026.6626.7026.70-2.05%1,048,061
Dec 29, 202527.5327.6227.0727.2627.26-1.30%995,865
Dec 26, 202527.9527.9527.4027.6227.62-0.90%626,466
Dec 24, 202527.9527.9627.6527.8727.870.14%500,089
Dec 23, 202528.0328.3527.5827.8327.83-0.82%1,034,399
Dec 22, 202527.1628.2626.9228.0628.063.31%1,608,678
Dec 19, 202526.8127.5126.5627.1627.162.11%3,363,833
Dec 18, 202526.9627.2126.5926.6026.60-1.23%1,285,850
Dec 17, 202526.7727.3526.6026.9326.930.49%1,447,392
Dec 16, 202527.2927.4726.6026.8026.80-1.69%1,547,318
Dec 15, 202527.1827.4626.8227.2627.260.41%1,387,583
Dec 12, 202526.7527.2826.4227.1527.151.76%1,399,090
Dec 11, 202526.6726.9726.3826.6826.68-0.48%940,497
Dec 10, 202526.8727.0726.5526.8126.81-0.30%1,731,820
Dec 9, 202526.7627.6726.7026.8926.890.49%1,910,021
Dec 8, 202527.6727.7326.6026.7626.76-2.48%1,614,368
Dec 5, 202526.7527.6126.7427.4427.443.35%2,122,475
Dec 4, 202525.5726.7625.4026.5526.552.59%1,812,130