ACADIA Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	20.87	21.03	20.76	20.95	-	0.29%	155,443
Jun 2, 2026	21.27	21.38	20.75	20.89	20.89	-2.93%	1,235,817
Jun 1, 2026	21.40	21.60	20.96	21.52	21.52	-0.65%	1,119,132
May 29, 2026	21.65	21.96	21.58	21.66	21.66	0.14%	1,731,933
May 28, 2026	21.00	21.83	20.89	21.63	21.63	2.08%	1,075,588
May 27, 2026	21.48	21.60	21.14	21.19	21.19	-0.33%	981,847
May 26, 2026	21.07	21.27	20.91	21.26	21.26	0.76%	956,928
May 22, 2026	21.16	21.60	21.07	21.10	21.10	-1.03%	1,359,228
May 21, 2026	20.64	21.47	20.41	21.32	21.32	1.77%	1,640,419
May 20, 2026	20.48	21.01	20.48	20.95	20.95	2.29%	1,684,672
May 19, 2026	20.69	20.92	20.30	20.48	20.48	-1.01%	2,071,074
May 18, 2026	21.45	21.68	20.65	20.69	20.69	-3.32%	1,601,124
May 15, 2026	21.92	22.00	21.37	21.40	21.40	-3.12%	1,292,644
May 14, 2026	22.25	22.39	21.88	22.09	22.09	-0.41%	2,029,032
May 13, 2026	21.57	22.27	21.41	22.18	22.18	2.12%	1,543,120
May 12, 2026	21.88	22.10	21.57	21.72	21.72	-0.37%	1,125,205
May 11, 2026	22.10	22.51	21.75	21.80	21.80	-2.68%	1,944,009
May 8, 2026	22.43	22.91	22.26	22.40	22.40	-0.71%	2,084,365
May 7, 2026	21.89	22.84	21.52	22.56	22.56	5.03%	3,670,142
May 6, 2026	22.54	23.07	21.36	21.48	21.48	-3.89%	3,577,886
May 5, 2026	22.38	22.70	22.12	22.35	22.35	0.72%	1,030,988
May 4, 2026	21.79	22.28	21.64	22.19	22.19	1.09%	1,907,785
May 1, 2026	22.31	22.35	21.63	21.95	21.95	-2.23%	1,449,400
Apr 30, 2026	22.20	22.72	22.19	22.45	22.45	1.13%	1,734,912
Apr 29, 2026	22.36	22.73	22.01	22.20	22.20	-2.07%	1,321,853
Apr 28, 2026	22.47	22.78	22.30	22.67	22.67	1.66%	1,319,186
Apr 27, 2026	21.90	22.79	21.90	22.30	22.30	1.55%	1,075,540
Apr 24, 2026	22.03	22.23	21.67	21.96	21.96	-0.68%	868,162
Apr 23, 2026	22.22	22.23	21.84	22.11	22.11	-0.58%	1,209,552
Apr 22, 2026	21.98	22.36	21.81	22.24	22.24	2.02%	1,180,194
Apr 21, 2026	22.11	22.18	21.70	21.80	21.80	-1.31%	991,721
Apr 20, 2026	22.13	22.37	21.95	22.09	22.09	-0.36%	1,037,484
Apr 17, 2026	21.85	22.29	21.66	22.17	22.17	4.33%	8,552,566
Apr 16, 2026	21.86	22.07	21.16	21.25	21.25	-2.34%	1,677,626
Apr 15, 2026	22.02	22.32	21.72	21.76	21.76	-1.18%	1,232,953
Apr 14, 2026	21.46	22.13	21.46	22.02	22.02	2.61%	1,972,975
Apr 13, 2026	21.53	21.66	20.96	21.46	21.46	-1.29%	2,038,017
Apr 10, 2026	22.52	22.60	21.42	21.74	21.74	-3.68%	849,310
Apr 9, 2026	22.35	22.67	22.09	22.57	22.57	0.04%	1,229,430
Apr 8, 2026	22.85	22.86	22.39	22.56	22.56	2.13%	1,640,623
Apr 7, 2026	22.20	22.31	21.90	22.09	22.09	-1.03%	1,429,599
Apr 6, 2026	21.99	22.74	21.99	22.32	22.32	0.54%	1,298,586
Apr 2, 2026	21.85	22.49	21.72	22.20	22.20	-0.54%	1,702,906
Apr 1, 2026	22.22	22.89	21.99	22.32	22.32	0.27%	1,612,729
Mar 31, 2026	21.26	22.39	21.26	22.26	22.26	5.65%	2,211,240
Mar 30, 2026	21.16	21.16	20.67	21.07	21.07	1.54%	1,724,351
Mar 27, 2026	21.25	21.42	20.75	20.75	20.75	-3.35%	1,215,028
Mar 26, 2026	21.65	21.94	21.43	21.47	21.47	-2.45%	1,466,305
Mar 25, 2026	21.40	22.37	21.40	22.01	22.01	5.01%	2,357,271
Mar 24, 2026	20.82	21.07	20.36	20.96	20.96	-0.14%	1,989,930