Skip to main content
ACADIA Pharmaceuticals Inc. (ACAD)
NASDAQ: ACAD · Real-Time Price · USD
25.32
+1.60 (6.75%)
At close: Jun 26, 2026, 4:00 PM EDT
25.25
-0.07 (-0.28%)
After-hours: Jun 26, 2026, 7:31 PM EDT

ACADIA Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.3827.3125.0725.3225.326.75%7,140,696
Jun 25, 202623.2824.1123.2823.7223.721.54%1,491,587
Jun 24, 202622.6723.7922.6723.3623.363.36%1,495,660
Jun 23, 202622.2622.6622.0122.6022.602.31%1,476,889
Jun 22, 202621.6422.4621.5922.0922.092.17%1,904,049
Jun 18, 202621.7321.9021.2021.6221.620.09%3,224,364
Jun 17, 202620.9921.7320.9221.6021.603.15%1,336,641
Jun 16, 202621.3421.4720.8420.9420.94-1.53%1,241,854
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
May 20, 202620.4821.0120.4820.9520.952.29%1,704,815
May 19, 202620.6920.9220.3020.4820.48-1.01%2,089,324
May 18, 202621.4521.6820.6520.6920.69-3.32%1,623,325
May 15, 202621.9222.0021.3721.4021.40-3.12%1,292,644
May 14, 202622.2522.3921.8822.0922.09-0.41%2,029,032
May 13, 202621.5722.2721.4122.1822.182.12%1,543,120
May 12, 202621.8822.1021.5721.7221.72-0.37%1,125,205
May 11, 202622.1022.5121.7521.8021.80-2.68%1,944,009
May 8, 202622.4322.9122.2622.4022.40-0.71%2,084,365
May 7, 202621.8922.8421.5222.5622.565.03%3,670,142
May 6, 202622.5423.0721.3621.4821.48-3.89%3,577,886
May 5, 202622.3822.7022.1222.3522.350.72%1,030,988
May 4, 202621.7922.2821.6422.1922.191.09%1,907,785
May 1, 202622.3122.3521.6321.9521.95-2.23%1,449,400
Apr 30, 202622.2022.7222.1922.4522.451.13%1,734,912
Apr 29, 202622.3622.7322.0122.2022.20-2.07%1,321,853
Apr 28, 202622.4722.7822.3022.6722.671.66%1,319,186
Apr 27, 202621.9022.7921.9022.3022.301.55%1,075,540
Apr 24, 202622.0322.2321.6721.9621.96-0.68%868,162
Apr 23, 202622.2222.2321.8422.1122.11-0.58%1,209,552
Apr 22, 202621.9822.3621.8122.2422.242.02%1,180,194
Apr 21, 202622.1122.1821.7021.8021.80-1.31%991,721
Apr 20, 202622.1322.3721.9522.0922.09-0.36%1,037,484
Apr 17, 202621.8522.2921.6622.1722.174.33%8,552,566
Apr 16, 202621.8622.0721.1621.2521.25-2.34%1,677,626
Apr 15, 202622.0222.3221.7221.7621.76-1.18%1,232,953
Apr 14, 202621.4622.1321.4622.0222.022.61%1,972,975
Apr 13, 202621.5321.6620.9621.4621.46-1.29%2,038,017
Apr 10, 202622.5222.6021.4221.7421.74-3.68%849,310
Apr 9, 202622.3522.6722.0922.5722.570.04%1,229,430
Apr 8, 202622.8522.8622.3922.5622.562.13%1,640,623
Apr 7, 202622.2022.3121.9022.0922.09-1.03%1,429,599
Apr 6, 202621.9922.7421.9922.3222.320.54%1,298,586
Apr 2, 202621.8522.4921.7222.2022.20-0.54%1,702,906
Apr 1, 202622.2222.8921.9922.3222.320.27%1,612,729
Mar 31, 202621.2622.3921.2622.2622.265.65%2,211,240
Mar 30, 202621.1621.1620.6721.0721.071.54%1,724,351
Mar 27, 202621.2521.4220.7520.7520.75-3.35%1,215,028
Mar 26, 202621.6521.9421.4321.4721.47-2.45%1,466,305
Mar 25, 202621.4022.3721.4022.0122.015.01%2,357,271
Mar 24, 202620.8221.0720.3620.9620.96-0.14%1,989,930
Mar 23, 202621.3221.5120.9420.9920.991.21%1,414,578
Mar 20, 202620.6921.0620.5920.7420.740.10%3,343,584
Mar 19, 202620.0920.9019.8920.7220.721.97%2,419,863
Mar 18, 202620.8020.8020.1320.3220.32-2.78%2,562,842
Mar 17, 202621.3921.6220.8120.9020.90-2.29%2,423,444
Mar 16, 202621.0421.5420.9421.3921.393.78%3,050,142
Mar 13, 202621.4121.5720.5420.6120.61-3.10%1,553,287
Mar 12, 202621.5421.8121.1921.2721.27-3.19%1,350,913
Mar 11, 202622.3222.4921.7821.9721.97-2.53%1,135,917
Mar 10, 202622.5222.9222.2822.5422.54-0.18%1,251,949
Mar 9, 202621.9422.6221.5122.5822.581.90%1,753,162
Mar 6, 202622.0422.3121.6322.1622.16-1.07%1,324,043
Mar 5, 202622.8723.1322.0822.4022.40-4.23%2,209,019
Mar 4, 202623.0523.4622.1523.3923.393.96%1,927,324
Mar 3, 202622.3422.9622.2822.5022.50-1.36%1,974,894
Mar 2, 202624.2124.3422.7322.8122.81-7.13%3,027,163
Feb 27, 202624.3425.3624.2124.5624.56-0.32%1,797,172
Feb 26, 202623.6425.0422.4624.6424.64-1.32%3,972,525
Feb 25, 202624.6425.1024.3024.9724.971.55%1,797,644
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