Skip to main content
logo
ACADIA Pharmaceuticals Inc. (ACAD)
NASDAQ: ACAD · Real-Time Price · USD
21.59
-0.21 (-0.96%)
At close: Oct 6, 2025, 4:00 PM EDT
21.59
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:43 PM EDT

ACADIA Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202521.8021.9421.3221.66--0.64%1,106,804
Oct 3, 202521.4721.8521.4221.8021.801.96%1,346,726
Oct 2, 202521.2821.4921.0721.3821.380.66%1,690,271
Oct 1, 202521.3321.5521.0021.2421.24-0.47%2,035,687
Sep 30, 202521.4621.4820.8721.3421.340.09%1,969,055
Sep 29, 202521.2721.5321.0421.3221.321.28%1,870,383
Sep 26, 202521.2521.4020.9221.0521.05-0.75%2,927,421
Sep 25, 202521.1921.3620.8521.2121.21-0.24%2,777,582
Sep 24, 202520.8221.8620.0221.2621.26-9.92%8,441,554
Sep 23, 202524.3824.5223.4923.6023.60-3.79%1,393,937
Sep 22, 202524.3824.7224.2724.5324.530.45%1,792,003
Sep 19, 202524.6824.6824.3624.4224.42-1.35%3,336,728
Sep 18, 202524.3224.8024.0724.7624.762.29%1,706,427
Sep 17, 202524.0524.9323.8924.2024.201.00%1,617,921
Sep 16, 202524.5124.6223.7323.9623.96-2.88%2,041,961
Sep 15, 202523.5824.8723.5824.6724.674.49%2,782,809
Sep 12, 202524.0824.2123.3423.6123.61-2.44%1,539,914
Sep 11, 202524.1624.4623.9724.2024.201.68%1,521,825
Sep 10, 202524.8924.9723.7023.8023.80-4.19%2,193,813
Sep 9, 202525.5425.9024.4324.8424.84-2.17%2,813,305
Sep 8, 202525.1225.5625.0925.3925.390.51%2,008,715
Sep 5, 202525.5625.6525.0725.2625.26-0.94%1,109,664
Sep 4, 202525.6625.6825.2225.5025.50-0.86%1,667,942
Sep 3, 202525.8926.0925.3625.7225.720.12%1,362,116
Sep 2, 202525.9926.5025.6725.6925.69-1.15%2,279,291
Aug 29, 202526.1926.3025.8225.9925.99-0.91%1,322,679
Aug 28, 202526.4326.6526.1126.2326.23-1.28%2,211,328
Aug 27, 202525.8226.6225.7826.5726.573.30%2,525,748
Aug 26, 202525.3425.7525.1425.7225.721.58%2,273,596
Aug 25, 202525.6625.9525.2625.3225.32-1.63%2,045,769
Aug 22, 202524.9725.8124.9025.7425.743.85%3,415,264
Aug 21, 202524.7625.0724.6324.7924.79-0.62%999,022
Aug 20, 202524.8125.0824.4724.9424.94-0.12%933,894
Aug 19, 202525.0625.3324.7524.9724.97-0.36%1,466,005
Aug 18, 202525.2825.3924.9225.0625.06-1.07%1,957,828
Aug 15, 202524.5725.3924.5325.3325.333.26%2,908,930
Aug 14, 202524.7825.0024.4324.5324.53-2.39%2,353,078
Aug 13, 202525.5025.6125.1225.1325.13-1.26%1,520,290
Aug 12, 202524.7025.8824.6225.4525.452.54%3,652,457
Aug 11, 202524.6024.8524.3624.8224.820.89%1,802,376
Aug 8, 202524.4025.0224.2924.6024.600.82%1,668,418
Aug 7, 202524.0624.5323.2824.4024.402.52%2,150,916
Aug 6, 202523.5623.8623.3523.8023.800.68%2,090,242
Aug 5, 202524.0224.1723.4623.6423.64-1.66%1,782,953
Aug 4, 202523.5724.3223.4324.0424.042.17%1,425,757
Aug 1, 202523.7023.9023.2523.5323.53-1.26%1,756,228
Jul 31, 202523.3124.0623.2623.8323.831.27%1,617,263
Jul 30, 202523.0024.0522.9523.5323.533.98%1,842,350
Jul 29, 202522.6623.3722.4022.6322.630.04%1,953,755
Jul 28, 202523.2023.2822.5622.6222.62-2.71%1,968,340