Skip to main content
ACADIA Pharmaceuticals Inc. (ACAD)
NASDAQ: ACAD · Real-Time Price · USD
22.20
+0.04 (0.18%)
Mar 9, 2026, 3:16 PM EDT - Market open

ACADIA Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.9422.3521.5122.07--0.43%576,771
Mar 6, 202622.0422.3121.6322.1622.16-1.07%1,323,904
Mar 5, 202622.8723.1322.0822.4022.40-4.23%2,209,009
Mar 4, 202623.0523.4622.1523.3923.393.96%1,919,078
Mar 3, 202622.3422.9622.2822.5022.50-1.36%1,953,461
Mar 2, 202624.2124.3422.7322.8122.81-7.13%2,993,912
Feb 27, 202624.3425.3624.2124.5624.56-0.32%1,774,772
Feb 26, 202623.6425.0422.4624.6424.64-1.32%3,885,698
Feb 25, 202624.6425.1024.3024.9724.971.55%1,796,938
Feb 24, 202625.0425.1924.4924.5924.59-0.57%1,500,777
Feb 23, 202624.7824.9723.9924.7324.733.08%2,901,230
Feb 20, 202624.0124.2223.5823.9923.99-1.40%2,246,924
Feb 19, 202623.0424.5622.8824.3324.334.87%1,924,344
Feb 18, 202622.8023.2822.5923.2023.201.09%1,090,866
Feb 17, 202621.9423.0621.9022.9522.954.18%1,806,089
Feb 13, 202621.8922.1921.7922.0322.031.94%985,351
Feb 12, 202622.4622.5821.5121.6121.61-3.83%1,237,508
Feb 11, 202622.8922.9222.1522.4722.47-1.01%977,515
Feb 10, 202623.1423.2622.6622.7022.70-2.24%1,313,925
Feb 9, 202623.3823.5423.0223.2223.22-1.44%1,549,531
Feb 6, 202624.0424.0423.3723.5623.560.43%2,355,891
Feb 5, 202624.5024.6723.3723.4623.46-3.18%1,184,641
Feb 4, 202624.8224.9524.1624.2324.23-2.14%1,476,652
Feb 3, 202625.6925.9024.4224.7624.76-5.24%1,808,035
Feb 2, 202625.2926.2325.0326.1326.133.98%1,332,034
Jan 30, 202625.5925.7725.0625.1325.13-2.22%1,210,244
Jan 29, 202625.6226.0425.4725.7025.700.31%1,055,038
Jan 28, 202626.3627.2125.5225.6225.62-2.21%1,500,888
Jan 27, 202626.8227.2225.7126.2026.20-2.46%1,075,691
Jan 26, 202626.5827.0826.4326.8626.860.07%596,282
Jan 23, 202627.4127.8126.6726.8426.84-2.44%1,951,217
Jan 22, 202626.6727.6826.6727.5127.512.80%1,611,245
Jan 21, 202626.1426.9526.0526.7626.761.79%1,374,099
Jan 20, 202625.7226.3225.2526.2926.291.15%1,248,808
Jan 16, 202626.7026.7025.8125.9925.99-2.04%1,357,728
Jan 15, 202626.9927.0626.4226.5326.53-1.23%998,179
Jan 14, 202626.5226.8726.3526.8626.861.51%951,832
Jan 13, 202626.9626.9826.0126.4626.46-0.49%1,141,107
Jan 12, 202626.5026.7425.9026.5926.59-0.71%1,046,945
Jan 9, 202626.9427.2026.4926.7826.78-0.48%756,941
Jan 8, 202627.3127.5026.5526.9126.91-1.86%1,303,407
Jan 7, 202627.1227.7427.0527.4227.421.78%1,614,014
Jan 6, 202626.5026.9926.3626.9426.943.02%1,411,341
Jan 5, 202626.1726.6025.5626.1526.15-0.53%1,427,367
Jan 2, 202626.7526.9026.0826.2926.29-1.57%1,666,166
Dec 31, 202526.7026.8726.6426.7126.710.04%768,368
Dec 30, 202527.1227.3026.6626.7026.70-2.05%1,048,061
Dec 29, 202527.5327.6227.0727.2627.26-1.30%995,865
Dec 26, 202527.9527.9527.4027.6227.62-0.90%626,466
Dec 24, 202527.9527.9627.6527.8727.870.14%500,089
Dec 23, 202528.0328.3527.5827.8327.83-0.82%1,034,399
Dec 22, 202527.1628.2626.9228.0628.063.31%1,608,678
Dec 19, 202526.8127.5126.5627.1627.162.11%3,363,833
Dec 18, 202526.9627.2126.5926.6026.60-1.23%1,285,850
Dec 17, 202526.7727.3526.6026.9326.930.49%1,447,392
Dec 16, 202527.2927.4726.6026.8026.80-1.69%1,547,318
Dec 15, 202527.1827.4626.8227.2627.260.41%1,387,583
Dec 12, 202526.7527.2826.4227.1527.151.76%1,399,090
Dec 11, 202526.6726.9726.3826.6826.68-0.48%940,497
Dec 10, 202526.8727.0726.5526.8126.81-0.30%1,731,820
Dec 9, 202526.7627.6726.7026.8926.890.49%1,910,021
Dec 8, 202527.6727.7326.6026.7626.76-2.48%1,614,368
Dec 5, 202526.7527.6126.7427.4427.443.35%2,122,475
Dec 4, 202525.5726.7625.4026.5526.552.59%1,812,130
Dec 3, 202525.5126.1225.2925.8825.881.77%1,436,234
Dec 2, 202525.2425.6824.8725.4325.432.33%1,726,438
Dec 1, 202524.7425.2124.5924.8524.85-0.76%1,077,163
Nov 28, 202524.9325.1224.5625.0425.040.93%563,252
Nov 26, 202524.2225.2024.2024.8124.811.72%1,880,081
Nov 25, 202524.0724.6624.0024.3924.392.05%1,143,446
Nov 24, 202523.5723.9323.1023.9023.901.44%1,837,394
Nov 21, 202523.0423.9822.8423.5623.562.88%1,353,669
Nov 20, 202523.4923.6122.8122.9022.90-0.87%1,148,764
Nov 19, 202523.6123.7322.8523.1023.10-2.94%1,449,537
Nov 18, 202523.6924.0823.5023.8023.80-0.87%1,613,746
Nov 17, 202523.6524.5023.3424.0124.01-0.04%1,207,113
Nov 14, 202523.2924.1123.2024.0224.021.61%1,241,111
Nov 13, 202523.9624.3923.4923.6423.64-2.03%2,046,048
Nov 12, 202523.4824.3923.3824.1324.131.73%2,390,569
Nov 11, 202522.1423.8322.0023.7223.726.85%1,673,552
Nov 10, 202522.8022.9022.0822.2022.20-1.64%1,432,059
Nov 7, 202521.8822.7321.6122.5722.574.25%1,558,901
Nov 6, 202523.5823.5820.6421.6521.65-3.05%2,314,251
Nov 5, 202521.7622.5221.6822.3322.332.20%2,342,153
Nov 4, 202521.9822.2021.7221.8521.85-2.32%1,385,840
Nov 3, 202522.5022.7821.8722.3722.37-1.45%1,815,849
Oct 31, 202522.5522.9122.2522.7022.70-0.18%1,416,277
Oct 30, 202522.2422.8822.1522.7422.740.93%1,190,343
Oct 29, 202522.5522.9222.0522.5322.53-0.40%2,081,368
Oct 28, 202522.9923.0522.5522.6222.62-1.61%1,330,735
Oct 27, 202522.2523.0121.9622.9922.994.41%2,210,764
Oct 24, 202521.8122.1921.4822.0222.021.33%1,383,780
Oct 23, 202521.2721.7521.0721.7321.731.59%1,621,214
Oct 22, 202521.2721.4120.8821.3921.390.56%1,461,722
Oct 21, 202521.1421.3520.8121.2721.271.58%1,515,268
Oct 20, 202521.0521.3420.7520.9420.940.24%1,660,479
Oct 17, 202520.4621.0720.3320.8920.891.31%2,115,920
Oct 16, 202521.7922.1020.4620.6220.62-5.15%2,807,128
Oct 15, 202520.4121.9220.4121.7421.746.78%2,753,391
Oct 14, 202519.8620.4719.7220.3620.361.50%2,571,054