Skip to main content
ACADIA Pharmaceuticals Inc. (ACAD)
NASDAQ: ACAD · Real-Time Price · USD
27.44
+0.89 (3.35%)
At close: Dec 5, 2025, 4:00 PM EST
27.60
+0.16 (0.58%)
After-hours: Dec 5, 2025, 7:59 PM EST

ACADIA Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.7527.6126.7427.4427.443.35%2,121,707
Dec 4, 202525.5726.7625.4026.5526.552.59%1,810,325
Dec 3, 202525.5126.1225.2925.8825.881.77%1,436,067
Dec 2, 202525.2425.6824.8725.4325.432.33%1,708,116
Dec 1, 202524.7425.2124.5924.8524.85-0.76%1,077,113
Nov 28, 202524.9325.1224.5625.0425.040.93%563,213
Nov 26, 202524.2225.2024.2024.8124.811.72%1,879,512
Nov 25, 202524.0724.6624.0024.3924.392.05%1,143,393
Nov 24, 202523.5723.9323.1023.9023.901.44%1,837,393
Nov 21, 202523.0423.9822.8423.5623.562.88%1,353,662
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
Oct 13, 202520.5920.7719.6920.0620.06-2,568,773
Oct 10, 202520.9620.9620.0220.0620.06-2.76%2,854,316
Oct 9, 202521.2721.3320.5720.6320.63-3.19%1,993,754
Oct 8, 202521.7121.7121.1921.3121.31-1.07%1,817,163
Oct 7, 202521.6121.9621.4221.5421.54-0.23%2,244,203
Oct 6, 202521.8021.9421.3221.5921.59-0.96%2,178,261
Oct 3, 202521.4721.8521.4221.8021.801.96%1,346,726
Oct 2, 202521.2821.4921.0721.3821.380.66%1,690,271
Oct 1, 202521.3321.5521.0021.2421.24-0.47%2,035,687
Sep 30, 202521.4621.4820.8721.3421.340.09%1,969,055
Sep 29, 202521.2721.5321.0421.3221.321.28%1,870,383
Sep 26, 202521.2521.4020.9221.0521.05-0.75%2,927,421