Acadia Pharmaceuticals Inc. (ACAD)

NASDAQ: ACAD · Real-Time Price · USD

19.73

-0.58 (-2.86%)

At close: Oct 23, 2026, 4:00 PM EDT

19.62

-0.11 (-0.54%)

After-hours: Oct 23, 2026, 7:30 PM EDT

Acadia Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	20.22	20.25	19.58	19.73	19.73	-2.86%	1,065,605
Oct 22, 2026	20.30	20.50	20.12	20.31	20.31	0.59%	1,229,378
Oct 21, 2026	20.44	20.57	20.10	20.19	20.19	-1.22%	1,402,278
Oct 20, 2026	20.04	20.49	19.86	20.44	20.44	3.23%	1,675,272
Oct 19, 2026	19.33	19.84	19.11	19.80	19.80	3.56%	1,298,117
Oct 16, 2026	19.76	19.76	18.87	19.12	19.12	-2.99%	1,671,853
Oct 15, 2026	19.48	19.88	19.28	19.71	19.71	2.39%	1,722,553
Oct 14, 2026	18.60	19.28	18.49	19.25	19.25	3.38%	1,642,697
Oct 13, 2026	19.05	19.10	18.39	18.62	18.62	-4.07%	2,139,526
Oct 12, 2026	19.70	19.87	19.40	19.41	19.41	-1.87%	1,183,427
Oct 9, 2026	19.60	20.05	19.58	19.78	19.78	1.02%	1,470,136
Oct 8, 2026	19.46	19.79	19.32	19.58	19.58	-0.36%	1,994,962
Oct 7, 2026	19.60	19.80	19.46	19.65	19.65	-0.46%	1,784,485
Oct 6, 2026	20.16	20.36	19.67	19.74	19.74	-1.84%	1,659,491
Oct 5, 2026	20.05	20.45	19.57	20.11	20.11	0.80%	3,145,792
Oct 2, 2026	20.01	20.24	19.88	19.95	19.95	0.30%	2,564,592
Oct 1, 2026	19.95	20.19	19.59	19.89	19.89	-1.29%	2,731,696
Sep 30, 2026	20.28	20.70	19.93	20.15	20.15	-0.35%	3,134,008
Sep 29, 2026	20.61	20.61	20.06	20.22	20.22	-1.51%	2,515,050
Sep 28, 2026	20.53	20.63	19.80	20.53	20.53	-0.73%	3,522,828
Sep 25, 2026	22.21	22.21	20.61	20.68	20.68	-6.76%	3,364,113
Sep 24, 2026	24.38	24.38	21.97	22.18	22.18	-12.78%	6,761,623
Sep 23, 2026	26.41	26.51	24.93	25.43	25.43	-3.71%	1,306,066
Sep 22, 2026	26.65	26.86	26.32	26.41	26.41	0.06%	1,472,449
Sep 21, 2026	27.43	27.43	26.34	26.40	26.40	-3.28%	1,351,979
Sep 18, 2026	27.37	27.48	26.73	27.29	27.29	-0.58%	5,482,812
Sep 17, 2026	27.78	28.06	27.29	27.45	27.45	-0.33%	1,307,767
Sep 16, 2026	26.75	27.60	26.66	27.54	27.54	2.91%	1,405,152
Sep 15, 2026	27.51	27.51	26.64	26.76	26.76	-2.76%	1,109,419
Sep 14, 2026	28.00	28.10	27.38	27.52	27.52	-1.11%	1,628,513
Sep 11, 2026	27.98	28.24	27.74	27.83	27.83	0.32%	1,172,902
Sep 10, 2026	27.63	27.86	27.36	27.74	27.74	0.22%	1,014,565
Sep 9, 2026	27.44	27.95	27.40	27.68	27.68	0.36%	1,293,919
Sep 8, 2026	27.63	28.09	27.10	27.58	27.58	-1.57%	1,457,760
Sep 4, 2026	27.77	28.19	27.65	28.02	28.02	0.57%	1,682,950
Sep 3, 2026	29.00	29.07	27.62	27.86	27.86	-3.70%	1,849,411
Sep 2, 2026	29.10	29.75	28.88	28.93	28.93	0.14%	1,555,986
Sep 1, 2026	28.84	29.30	28.51	28.89	28.89	-0.07%	830,928
Aug 31, 2026	29.05	29.12	28.58	28.91	28.91	-0.69%	1,035,961
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