ACADIA Pharmaceuticals Inc. (ACAD)
NASDAQ: ACAD · Real-Time Price · USD
21.57
+0.55 (2.62%)
Jul 9, 2025, 4:00 PM - Market closed
ACADIA Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 11, 2025 | 22.20 | 22.56 | 22.11 | 22.30 | 22.30 | 0.45% | 1,642,186 |
Jun 10, 2025 | 22.35 | 22.69 | 21.88 | 22.20 | 22.20 | -0.45% | 1,879,055 |
Jun 9, 2025 | 22.30 | 22.34 | 21.64 | 22.30 | 22.30 | 1.46% | 1,454,234 |
Jun 6, 2025 | 21.53 | 22.10 | 21.47 | 21.98 | 21.98 | 3.00% | 1,280,062 |
Jun 5, 2025 | 21.61 | 21.69 | 21.04 | 21.34 | 21.34 | -1.98% | 1,499,758 |
Jun 4, 2025 | 22.07 | 23.40 | 21.66 | 21.77 | 21.77 | -0.96% | 1,850,506 |
Jun 3, 2025 | 21.50 | 22.03 | 21.41 | 21.98 | 21.98 | 2.40% | 1,365,765 |
Jun 2, 2025 | 21.57 | 21.73 | 21.09 | 21.47 | 21.47 | -0.49% | 1,280,939 |
May 30, 2025 | 22.30 | 22.40 | 21.54 | 21.57 | 21.57 | -3.23% | 1,446,509 |
May 29, 2025 | 22.19 | 22.62 | 21.96 | 22.29 | 22.29 | 1.23% | 1,389,953 |
May 28, 2025 | 22.13 | 22.33 | 21.95 | 22.02 | 22.02 | -0.77% | 1,420,371 |
May 27, 2025 | 22.36 | 22.77 | 21.96 | 22.19 | 22.19 | 0.96% | 2,027,351 |
May 23, 2025 | 21.31 | 22.03 | 21.24 | 21.98 | 21.98 | 2.00% | 1,671,767 |
May 22, 2025 | 21.77 | 21.98 | 21.45 | 21.55 | 21.55 | -1.37% | 1,839,190 |
May 21, 2025 | 22.24 | 22.75 | 21.70 | 21.85 | 21.85 | 0.74% | 2,621,838 |
May 20, 2025 | 21.85 | 22.04 | 20.88 | 21.69 | 21.69 | -1.36% | 2,941,092 |
May 19, 2025 | 22.30 | 22.45 | 21.59 | 21.99 | 21.99 | -1.21% | 4,360,530 |
May 16, 2025 | 18.37 | 25.23 | 18.37 | 22.26 | 22.26 | 26.48% | 17,859,352 |
May 15, 2025 | 17.20 | 17.64 | 16.97 | 17.60 | 17.60 | 2.56% | 2,019,217 |
May 14, 2025 | 17.12 | 17.62 | 17.04 | 17.16 | 17.16 | -0.23% | 1,895,094 |
May 13, 2025 | 17.50 | 17.62 | 17.12 | 17.20 | 17.20 | -1.83% | 1,311,056 |
May 12, 2025 | 17.88 | 18.09 | 16.86 | 17.52 | 17.52 | 0.46% | 2,348,015 |
May 9, 2025 | 16.84 | 17.62 | 16.76 | 17.44 | 17.44 | 3.01% | 2,855,049 |
May 8, 2025 | 14.72 | 17.22 | 14.68 | 16.93 | 16.93 | 14.31% | 4,742,781 |
May 7, 2025 | 14.67 | 14.84 | 14.45 | 14.81 | 14.81 | 1.86% | 2,836,841 |
May 6, 2025 | 14.98 | 15.14 | 14.53 | 14.54 | 14.54 | -3.96% | 1,897,545 |
May 5, 2025 | 14.76 | 15.31 | 14.54 | 15.14 | 15.14 | 1.54% | 1,405,216 |
May 2, 2025 | 14.60 | 14.91 | 14.57 | 14.91 | 14.91 | 2.33% | 1,752,858 |
May 1, 2025 | 14.63 | 14.78 | 14.20 | 14.57 | 14.57 | -0.21% | 1,432,977 |
Apr 30, 2025 | 14.36 | 14.65 | 14.18 | 14.60 | 14.60 | 1.18% | 1,863,243 |
Apr 29, 2025 | 14.66 | 14.68 | 14.38 | 14.43 | 14.43 | -1.57% | 1,587,137 |
Apr 28, 2025 | 14.80 | 15.02 | 14.26 | 14.66 | 14.66 | -0.48% | 1,466,047 |