Skip to main content
logo
ACADIA Pharmaceuticals Inc. (ACAD)
NASDAQ: ACAD · Real-Time Price · USD
25.61
-0.26 (-1.01%)
At close: Aug 3, 2026, 4:00 PM EDT
25.29
-0.32 (-1.25%)
After-hours: Aug 3, 2026, 7:34 PM EDT

ACADIA Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 202625.9626.1125.4325.6125.61-1.01%1,367,955
Jul 31, 202626.4426.4425.3525.8725.87-2.56%1,533,948
Jul 30, 202626.1326.5825.8726.5526.550.80%1,298,390
Jul 29, 202626.1226.5425.8226.3426.341.27%1,731,438
Jul 28, 202625.5226.0825.5226.0126.012.44%940,429
Jul 27, 202625.2225.7824.9925.3925.392.21%1,399,406
Jul 24, 202624.9025.1024.5724.8424.840.04%1,046,975
Jul 23, 202624.2325.0024.2324.8324.83-0.52%1,271,992
Jul 22, 202625.6225.6224.9124.9624.96-1.85%1,163,229
Jul 21, 202625.2025.5725.0725.4325.431.36%1,339,930
Jul 20, 202626.0726.1625.0325.0925.09-1.99%1,486,528
Jul 17, 202625.3725.8425.2025.6025.60-0.12%1,207,311
Jul 16, 202625.9426.2325.4725.6325.63-1.12%2,189,322
Jul 15, 202625.3826.0825.1825.9225.921.69%1,273,359
Jul 14, 202625.5825.6424.9525.4925.49-0.04%1,221,001
Jul 13, 202626.0426.0425.3025.5025.50-2.75%1,562,769
Jul 10, 202626.5126.5125.6626.2226.22-0.72%1,381,002
Jul 9, 202625.7026.5125.5926.4126.411.58%1,729,244
Jul 8, 202626.1526.2925.5926.0026.00-0.76%1,526,070
Jul 7, 202626.1626.3525.6326.2026.201.67%1,674,441
Jul 6, 202625.8026.0025.2425.7725.77-0.77%1,154,807
Jul 2, 202625.4126.2325.1325.9725.973.06%1,548,792
Jul 1, 202625.2425.5524.9425.2025.20-0.40%1,417,658
Jun 30, 202625.3426.0025.0225.3025.300.40%1,721,284
Jun 29, 202625.4025.7324.9525.2025.20-0.47%2,090,012
Jun 26, 202626.3827.3125.0725.3225.326.75%7,370,513
Jun 25, 202623.2824.1123.2823.7223.721.54%1,491,648
Jun 24, 202622.6723.7922.6723.3623.363.36%1,495,872
Jun 23, 202622.2622.6622.0122.6022.602.31%1,476,896
Jun 22, 202621.6422.4621.5922.0922.092.17%1,904,396
Jun 18, 202621.7321.9021.2021.6221.620.09%3,225,716
Jun 17, 202620.9921.7320.9221.6021.603.15%1,340,344
Jun 16, 202621.3421.4720.8420.9420.94-1.53%1,242,241
Jun 15, 202621.1021.3921.0521.2721.270.83%1,209,891
Jun 12, 202621.4921.5521.0521.0921.09-1.40%753,938
Jun 11, 202621.1221.6820.9221.3921.390.66%945,147
Jun 10, 202621.7922.1521.2321.2521.25-2.70%1,231,797
Jun 9, 202621.8622.0321.4721.8421.840.65%1,104,695
Jun 8, 202621.5621.7921.2721.7021.700.65%883,774
Jun 5, 202621.7121.9621.4521.5621.56-0.74%807,264
Jun 4, 202621.7221.8521.4821.7221.721.35%1,122,690
Jun 3, 202620.8721.4420.7621.4321.432.58%1,282,278
Jun 2, 202621.2721.3820.7520.8920.89-2.93%1,236,277
Jun 1, 202621.4021.6020.9621.5221.52-0.65%1,119,174
May 29, 202621.6521.9621.5821.6621.660.14%1,745,373
May 28, 202621.0021.8320.8921.6321.632.08%1,075,593
May 27, 202621.4821.6021.1421.1921.19-0.33%982,349
May 26, 202621.0721.2720.9121.2621.260.76%964,968
May 22, 202621.1621.6021.0721.1021.10-1.03%1,376,987
May 21, 202620.6421.4720.4121.3221.321.77%1,664,475