Skip to main content
ACADIA Pharmaceuticals Inc. (ACAD)
NASDAQ: ACAD · Real-Time Price · USD
22.67
+0.37 (1.66%)
Apr 28, 2026, 4:00 PM EDT - Market closed

ACADIA Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.4722.7822.3022.6722.671.66%1,318,173
Apr 27, 202621.9022.7921.9022.3022.301.55%1,075,216
Apr 24, 202622.0322.2321.6721.9621.96-0.68%775,618
Apr 23, 202622.2222.2321.8422.1122.11-0.58%1,209,552
Apr 22, 202621.9822.3621.8122.2422.242.02%1,166,375
Apr 21, 202622.1122.1821.7021.8021.80-1.31%932,399
Apr 20, 202622.1322.3721.9522.0922.09-0.36%1,037,483
Apr 17, 202621.8522.2921.6622.1722.174.33%8,552,455
Apr 16, 202621.8622.0721.1621.2521.25-2.34%1,677,596
Apr 15, 202622.0222.3221.7221.7621.76-1.18%1,232,510
Apr 14, 202621.4622.1321.4622.0222.022.61%1,972,109
Apr 13, 202621.5321.6620.9621.4621.46-1.29%2,037,397
Apr 10, 202622.5222.6021.4221.7421.74-3.68%849,305
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
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