ACADIA Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	22.13	22.37	21.95	22.09	22.09	-0.36%	1,037,483
Apr 17, 2026	21.85	22.29	21.66	22.17	22.17	4.33%	8,552,455
Apr 16, 2026	21.86	22.07	21.16	21.25	21.25	-2.34%	1,677,596
Apr 15, 2026	22.02	22.32	21.72	21.76	21.76	-1.18%	1,232,510
Apr 14, 2026	21.46	22.13	21.46	22.02	22.02	2.61%	1,972,109
Apr 13, 2026	21.53	21.66	20.96	21.46	21.46	-1.29%	2,037,397
Apr 10, 2026	22.52	22.60	21.42	21.74	21.74	-3.68%	849,305
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
Mar 23, 2026	21.32	21.51	20.94	20.99	20.99	1.21%	1,414,578
Mar 20, 2026	20.69	21.06	20.59	20.74	20.74	0.10%	3,343,584
Mar 19, 2026	20.09	20.90	19.89	20.72	20.72	1.97%	2,419,863
Mar 18, 2026	20.80	20.80	20.13	20.32	20.32	-2.78%	2,562,842
Mar 17, 2026	21.39	21.62	20.81	20.90	20.90	-2.29%	2,423,444
Mar 16, 2026	21.04	21.54	20.94	21.39	21.39	3.78%	3,050,142
Mar 13, 2026	21.41	21.57	20.54	20.61	20.61	-3.10%	1,553,287
Mar 12, 2026	21.54	21.81	21.19	21.27	21.27	-3.19%	1,350,913
Mar 11, 2026	22.32	22.49	21.78	21.97	21.97	-2.53%	1,135,917
Mar 10, 2026	22.52	22.92	22.28	22.54	22.54	-0.18%	1,251,949
Mar 9, 2026	21.94	22.62	21.51	22.58	22.58	1.90%	1,753,162
Mar 6, 2026	22.04	22.31	21.63	22.16	22.16	-1.07%	1,324,043
Mar 5, 2026	22.87	23.13	22.08	22.40	22.40	-4.23%	2,209,019
Mar 4, 2026	23.05	23.46	22.15	23.39	23.39	3.96%	1,927,324
Mar 3, 2026	22.34	22.96	22.28	22.50	22.50	-1.36%	1,974,894
Mar 2, 2026	24.21	24.34	22.73	22.81	22.81	-7.13%	3,027,163
Feb 27, 2026	24.34	25.36	24.21	24.56	24.56	-0.32%	1,797,172
Feb 26, 2026	23.64	25.04	22.46	24.64	24.64	-1.32%	3,972,525
Feb 25, 2026	24.64	25.10	24.30	24.97	24.97	1.55%	1,797,644
Feb 24, 2026	25.04	25.19	24.49	24.59	24.59	-0.57%	1,500,777
Feb 23, 2026	24.78	24.97	23.99	24.73	24.73	3.08%	2,901,230
Feb 20, 2026	24.01	24.22	23.58	23.99	23.99	-1.40%	2,246,924
Feb 19, 2026	23.04	24.56	22.88	24.33	24.33	4.87%	1,924,344
Feb 18, 2026	22.80	23.28	22.59	23.20	23.20	1.09%	1,090,866
Feb 17, 2026	21.94	23.06	21.90	22.95	22.95	4.18%	1,806,089
Feb 13, 2026	21.89	22.19	21.79	22.03	22.03	1.94%	985,351
Feb 12, 2026	22.46	22.58	21.51	21.61	21.61	-3.83%	1,237,508
Feb 11, 2026	22.89	22.92	22.15	22.47	22.47	-1.01%	977,515
Feb 10, 2026	23.14	23.26	22.66	22.70	22.70	-2.24%	1,313,925
Feb 9, 2026	23.38	23.54	23.02	23.22	23.22	-1.44%	1,549,531
Feb 6, 2026	24.04	24.04	23.37	23.56	23.56	0.43%	2,355,891