Skip to main content
ACADIA Pharmaceuticals Inc. (ACAD)
NASDAQ: ACAD · Real-Time Price · USD
25.13
-0.32 (-1.26%)
At close: Aug 13, 2025, 4:00 PM
25.01
-0.12 (-0.48%)
After-hours: Aug 13, 2025, 6:35 PM EDT

ACADIA Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202525.5025.6125.1225.1325.13-1.26%1,520,290
Aug 12, 202524.7025.8824.6225.4525.452.54%3,652,457
Aug 11, 202524.6024.8524.3624.8224.820.89%1,802,376
Aug 8, 202524.4025.0224.2924.6024.600.82%1,668,418
Aug 7, 202524.0624.5323.2824.4024.402.52%2,150,916
Aug 6, 202523.5623.8623.3523.8023.800.68%2,090,242
Aug 5, 202524.0224.1723.4623.6423.64-1.66%1,782,953
Aug 4, 202523.5724.3223.4324.0424.042.17%1,425,757
Aug 1, 202523.7023.9023.2523.5323.53-1.26%1,756,228
Jul 31, 202523.3124.0623.2623.8323.831.27%1,617,263
Jul 30, 202523.0024.0522.9523.5323.533.98%1,842,350
Jul 29, 202522.6623.3722.4022.6322.630.04%1,953,755
Jul 28, 202523.2023.2822.5622.6222.62-2.71%1,968,340
Jul 25, 202523.0623.4022.8723.2523.250.87%931,689
Jul 24, 202523.0023.6022.7723.0523.05-0.95%1,517,135
Jul 23, 202522.6023.3022.2223.2723.273.10%1,325,983
Jul 22, 202522.1722.6422.1322.5722.571.30%952,695
Jul 21, 202522.6722.8422.0922.2822.28-1.24%889,614
Jul 18, 202522.7222.8322.4722.5622.560.04%1,518,226
Jul 17, 202522.5923.1222.4422.5522.55-1,820,726
Jul 16, 202522.0822.6221.9622.5522.552.45%2,089,356
Jul 15, 202521.9422.2621.7622.0122.010.55%2,572,050
Jul 14, 202520.9321.9220.8721.8921.894.34%1,625,262
Jul 11, 202521.9622.1420.9720.9820.98-4.90%2,078,963
Jul 10, 202521.5722.1221.3722.0622.062.27%1,477,076
Jul 9, 202521.0221.5821.0121.5721.572.62%2,080,333
Jul 8, 202520.9221.1720.8421.0221.020.67%2,421,684
Jul 7, 202520.9321.3720.7520.8820.88-0.33%2,017,220
Jul 3, 202521.3821.4220.8420.9520.95-1.37%916,956
Jul 2, 202521.3421.6921.1821.2421.24-0.56%2,064,295
Jul 1, 202521.5722.1021.1621.3621.36-0.97%2,595,719
Jun 30, 202522.1522.2621.3921.5721.57-2.49%1,626,801
Jun 27, 202522.1822.5621.7222.1222.12-0.41%3,000,828
Jun 26, 202522.5623.0922.1822.2122.21-1.29%1,748,396
Jun 25, 202522.3823.0422.1622.5022.500.40%1,861,604
Jun 24, 202522.6222.7021.7722.4122.41-0.31%1,231,010
Jun 23, 202523.0423.0422.0322.4822.48-1.01%1,294,654
Jun 20, 202523.0723.2422.5422.7122.71-1.05%6,661,990
Jun 18, 202522.8823.0422.3522.9522.950.66%2,413,065
Jun 17, 202522.0222.8421.9722.8022.802.98%2,285,496
Jun 16, 202521.7322.1621.3522.1422.141.98%1,069,408
Jun 13, 202521.4621.9621.3821.7121.71-0.14%1,154,100
Jun 12, 202522.1822.3921.6121.7421.74-2.51%1,555,392
Jun 11, 202522.2022.5622.1122.3022.300.45%1,642,186
Jun 10, 202522.3522.6921.8822.2022.20-0.45%1,879,055
Jun 9, 202522.3022.3421.6422.3022.301.46%1,454,234
Jun 6, 202521.5322.1021.4721.9821.983.00%1,280,062
Jun 5, 202521.6121.6921.0421.3421.34-1.98%1,499,758
Jun 4, 202522.0723.4021.6621.7721.77-0.96%1,850,506
Jun 3, 202521.5022.0321.4121.9821.982.40%1,365,765