ACADIA Pharmaceuticals Inc. (ACAD)
NASDAQ: ACAD · Real-Time Price · USD
22.12
-0.09 (-0.41%)
Jun 27, 2025, 4:00 PM - Market closed
ACADIA Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 22.18 | 22.56 | 21.72 | 22.12 | 22.12 | -0.41% | 3,000,828 |
| Jun 26, 2025 | 22.56 | 23.09 | 22.18 | 22.21 | 22.21 | -1.29% | 1,748,396 |
| Jun 25, 2025 | 22.38 | 23.04 | 22.16 | 22.50 | 22.50 | 0.40% | 1,861,604 |
| Jun 24, 2025 | 22.62 | 22.70 | 21.77 | 22.41 | 22.41 | -0.31% | 1,231,010 |
| Jun 23, 2025 | 23.04 | 23.04 | 22.03 | 22.48 | 22.48 | -1.01% | 1,294,654 |
| Jun 20, 2025 | 23.07 | 23.24 | 22.54 | 22.71 | 22.71 | -1.05% | 6,661,990 |
| Jun 18, 2025 | 22.88 | 23.04 | 22.35 | 22.95 | 22.95 | 0.66% | 2,413,065 |
| Jun 17, 2025 | 22.02 | 22.84 | 21.97 | 22.80 | 22.80 | 2.98% | 2,285,496 |
| Jun 16, 2025 | 21.73 | 22.16 | 21.35 | 22.14 | 22.14 | 1.98% | 1,069,408 |
| Jun 13, 2025 | 21.46 | 21.96 | 21.38 | 21.71 | 21.71 | -0.14% | 1,154,100 |
| Jun 12, 2025 | 22.18 | 22.39 | 21.61 | 21.74 | 21.74 | -2.51% | 1,555,392 |
| Jun 11, 2025 | 22.20 | 22.56 | 22.11 | 22.30 | 22.30 | 0.45% | 1,642,186 |
| Jun 10, 2025 | 22.35 | 22.69 | 21.88 | 22.20 | 22.20 | -0.45% | 1,879,055 |
| Jun 9, 2025 | 22.30 | 22.34 | 21.64 | 22.30 | 22.30 | 1.46% | 1,454,234 |
| Jun 6, 2025 | 21.53 | 22.10 | 21.47 | 21.98 | 21.98 | 3.00% | 1,280,062 |
| Jun 5, 2025 | 21.61 | 21.69 | 21.04 | 21.34 | 21.34 | -1.98% | 1,499,758 |
| Jun 4, 2025 | 22.07 | 23.40 | 21.66 | 21.77 | 21.77 | -0.96% | 1,850,506 |
| Jun 3, 2025 | 21.50 | 22.03 | 21.41 | 21.98 | 21.98 | 2.40% | 1,365,765 |
| Jun 2, 2025 | 21.57 | 21.73 | 21.09 | 21.47 | 21.47 | -0.49% | 1,280,939 |
| May 30, 2025 | 22.30 | 22.40 | 21.54 | 21.57 | 21.57 | -3.23% | 1,446,509 |
| May 29, 2025 | 22.19 | 22.62 | 21.96 | 22.29 | 22.29 | 1.23% | 1,389,953 |
| May 28, 2025 | 22.13 | 22.33 | 21.95 | 22.02 | 22.02 | -0.77% | 1,420,371 |
| May 27, 2025 | 22.36 | 22.77 | 21.96 | 22.19 | 22.19 | 0.96% | 2,027,351 |
| May 23, 2025 | 21.31 | 22.03 | 21.24 | 21.98 | 21.98 | 2.00% | 1,671,767 |
| May 22, 2025 | 21.77 | 21.98 | 21.45 | 21.55 | 21.55 | -1.37% | 1,839,190 |
| May 21, 2025 | 22.24 | 22.75 | 21.70 | 21.85 | 21.85 | 0.74% | 2,621,838 |
| May 20, 2025 | 21.85 | 22.04 | 20.88 | 21.69 | 21.69 | -1.36% | 2,941,092 |
| May 19, 2025 | 22.30 | 22.45 | 21.59 | 21.99 | 21.99 | -1.21% | 4,360,530 |
| May 16, 2025 | 18.37 | 25.23 | 18.37 | 22.26 | 22.26 | 26.48% | 17,859,352 |
| May 15, 2025 | 17.20 | 17.64 | 16.97 | 17.60 | 17.60 | 2.56% | 2,019,217 |
| May 14, 2025 | 17.12 | 17.62 | 17.04 | 17.16 | 17.16 | -0.23% | 1,895,094 |
| May 13, 2025 | 17.50 | 17.62 | 17.12 | 17.20 | 17.20 | -1.83% | 1,311,056 |
| May 12, 2025 | 17.88 | 18.09 | 16.86 | 17.52 | 17.52 | 0.46% | 2,348,015 |
| May 9, 2025 | 16.84 | 17.62 | 16.76 | 17.44 | 17.44 | 3.01% | 2,855,049 |
| May 8, 2025 | 14.72 | 17.22 | 14.68 | 16.93 | 16.93 | 14.31% | 4,742,781 |
| May 7, 2025 | 14.67 | 14.84 | 14.45 | 14.81 | 14.81 | 1.86% | 2,836,841 |
| May 6, 2025 | 14.98 | 15.14 | 14.53 | 14.54 | 14.54 | -3.96% | 1,897,545 |
| May 5, 2025 | 14.76 | 15.31 | 14.54 | 15.14 | 15.14 | 1.54% | 1,405,216 |
| May 2, 2025 | 14.60 | 14.91 | 14.57 | 14.91 | 14.91 | 2.33% | 1,752,858 |
| May 1, 2025 | 14.63 | 14.78 | 14.20 | 14.57 | 14.57 | -0.21% | 1,432,977 |
| Apr 30, 2025 | 14.36 | 14.65 | 14.18 | 14.60 | 14.60 | 1.18% | 1,863,243 |
| Apr 29, 2025 | 14.66 | 14.68 | 14.38 | 14.43 | 14.43 | -1.57% | 1,587,137 |
| Apr 28, 2025 | 14.80 | 15.02 | 14.26 | 14.66 | 14.66 | -0.48% | 1,466,047 |
| Apr 25, 2025 | 14.79 | 14.83 | 14.47 | 14.73 | 14.73 | -0.67% | 957,584 |
| Apr 24, 2025 | 14.60 | 14.85 | 14.44 | 14.83 | 14.83 | 1.44% | 967,917 |
| Apr 23, 2025 | 14.68 | 14.98 | 14.50 | 14.62 | 14.62 | 1.88% | 1,569,604 |
| Apr 22, 2025 | 14.60 | 14.81 | 14.08 | 14.35 | 14.35 | -0.21% | 1,772,488 |
| Apr 21, 2025 | 14.58 | 14.74 | 14.17 | 14.38 | 14.38 | -2.38% | 1,420,070 |
| Apr 17, 2025 | 14.47 | 14.75 | 14.39 | 14.73 | 14.73 | 1.10% | 1,208,871 |
| Apr 16, 2025 | 14.88 | 14.88 | 14.34 | 14.57 | 14.57 | -2.80% | 1,147,140 |