Acadia Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	20.01	20.24	19.88	19.95	19.95	0.30%	2,564,448
Oct 1, 2026	19.95	20.19	19.59	19.89	19.89	-1.29%	2,728,672
Sep 30, 2026	20.28	20.70	19.93	20.15	20.15	-0.35%	3,075,693
Sep 29, 2026	20.61	20.61	20.06	20.22	20.22	-1.51%	2,512,837
Sep 28, 2026	20.53	20.63	19.80	20.53	20.53	-0.73%	3,433,984
Sep 25, 2026	22.21	22.21	20.61	20.68	20.68	-6.76%	3,361,756
Sep 24, 2026	24.38	24.38	21.97	22.18	22.18	-12.78%	6,637,083
Sep 23, 2026	26.41	26.51	24.93	25.43	25.43	-3.71%	1,305,762
Sep 22, 2026	26.65	26.86	26.32	26.41	26.41	0.06%	1,442,433
Sep 21, 2026	27.43	27.43	26.34	26.40	26.40	-3.28%	1,351,868
Sep 18, 2026	27.37	27.48	26.73	27.29	27.29	-0.58%	5,482,548
Sep 17, 2026	27.78	28.06	27.29	27.45	27.45	-0.33%	1,276,290
Sep 16, 2026	26.75	27.60	26.66	27.54	27.54	2.91%	1,405,147
Sep 15, 2026	27.51	27.51	26.64	26.76	26.76	-2.76%	1,109,166
Sep 14, 2026	28.00	28.10	27.38	27.52	27.52	-1.11%	1,628,470
Sep 11, 2026	27.98	28.24	27.74	27.83	27.83	0.32%	1,151,605
Sep 10, 2026	27.63	27.86	27.36	27.74	27.74	0.22%	1,014,208
Sep 9, 2026	27.44	27.95	27.40	27.68	27.68	0.36%	1,264,786
Sep 8, 2026	27.63	28.09	27.10	27.58	27.58	-1.57%	1,455,823
Sep 4, 2026	27.77	28.19	27.65	28.02	28.02	0.57%	1,682,948
Sep 3, 2026	29.00	29.07	27.62	27.86	27.86	-3.70%	1,849,194
Sep 2, 2026	29.10	29.75	28.88	28.93	28.93	0.14%	1,555,768
Sep 1, 2026	28.84	29.30	28.51	28.89	28.89	-0.07%	830,081
Aug 31, 2026	29.05	29.12	28.58	28.91	28.91	-0.69%	990,757
Aug 28, 2026	29.51	29.73	29.02	29.11	29.11	-2.09%	1,529,974
Aug 27, 2026	29.26	29.83	29.15	29.73	29.73	0.51%	879,365
Aug 26, 2026	30.36	30.38	29.28	29.58	29.58	-3.24%	1,336,189
Aug 25, 2026	30.14	30.76	29.85	30.57	30.57	3.10%	1,523,784
Aug 24, 2026	29.50	29.78	29.15	29.65	29.65	0.51%	1,489,609
Aug 21, 2026	29.08	29.62	28.80	29.50	29.50	1.58%	1,093,516
Aug 20, 2026	30.00	30.00	28.95	29.04	29.04	-3.87%	1,318,712
Aug 19, 2026	30.66	30.96	30.07	30.21	30.21	0.10%	2,288,067
Aug 18, 2026	29.14	30.25	29.05	30.18	30.18	4.03%	2,053,504
Aug 17, 2026	28.63	29.03	28.21	29.01	29.01	2.73%	1,122,499
Aug 14, 2026	28.26	28.43	27.90	28.24	28.24	-0.49%	1,062,578
Aug 13, 2026	29.75	29.75	28.36	28.38	28.38	-3.63%	1,507,221
Aug 12, 2026	29.18	29.85	28.83	29.45	29.45	0.14%	1,409,739
Aug 11, 2026	29.57	29.76	29.10	29.41	29.41	0.07%	1,346,523
Aug 10, 2026	29.00	29.65	29.00	29.39	29.39	0.62%	2,726,434
Aug 7, 2026	28.57	29.29	28.20	29.21	29.21	2.67%	1,782,723
Aug 6, 2026	28.85	29.48	28.32	28.45	28.45	-1.22%	3,049,755
Aug 5, 2026	27.96	29.17	27.80	28.80	28.80	6.08%	4,549,297
Aug 4, 2026	25.66	27.23	25.55	27.15	27.15	6.01%	2,440,393
Aug 3, 2026	25.96	26.11	25.43	25.61	25.61	-1.01%	1,368,071
Jul 31, 2026	26.44	26.44	25.35	25.87	25.87	-2.56%	1,534,224
Jul 30, 2026	26.13	26.58	25.87	26.55	26.55	0.80%	1,298,677
Jul 29, 2026	26.12	26.54	25.82	26.34	26.34	1.27%	1,733,147
Jul 28, 2026	25.52	26.08	25.52	26.01	26.01	2.44%	940,899
Jul 27, 2026	25.22	25.78	24.99	25.39	25.39	2.21%	1,399,666
Jul 24, 2026	24.90	25.10	24.57	24.84	24.84	0.04%	1,046,976