ACADIA Pharmaceuticals Inc. (ACAD)
NASDAQ: ACAD · Real-Time Price · USD
22.18
+0.46 (2.12%)
At close: May 13, 2026, 4:00 PM EDT
22.21
+0.03 (0.14%)
After-hours: May 13, 2026, 5:37 PM EDT
ACADIA Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 21.57 | 22.27 | 21.41 | 22.18 | 22.18 | 2.12% | 1,524,562 |
| May 12, 2026 | 21.88 | 22.10 | 21.57 | 21.72 | 21.72 | -0.37% | 1,118,552 |
| May 11, 2026 | 22.10 | 22.51 | 21.75 | 21.80 | 21.80 | -2.68% | 1,805,791 |
| May 8, 2026 | 22.43 | 22.91 | 22.26 | 22.40 | 22.40 | -0.71% | 2,081,198 |
| May 7, 2026 | 21.89 | 22.84 | 21.52 | 22.56 | 22.56 | 5.03% | 3,670,072 |
| 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 |
| 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 |