ACADIA Pharmaceuticals Inc. (ACAD)
NASDAQ: ACAD · Real-Time Price · USD
23.51
-0.02 (-0.08%)
Jul 31, 2025, 11:21 AM - Market open
ACADIA Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 23.31 | 23.87 | 23.26 | 23.75 | - | 0.93% | 44,057 |
| 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 |
| 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 |