Skip to main content
IC
ACADIA Pharmaceuticals Inc. (ACAD)
NASDAQ: ACAD · Real-Time Price · USD
17.52
+0.08 (0.46%)
At close: May 12, 2025, 4:00 PM
17.50
-0.02 (-0.11%)
After-hours: May 12, 2025, 5:05 PM EDT

ACADIA Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202517.8818.0916.8617.5217.520.46%2,335,290
May 9, 202516.8417.6216.7617.4417.443.01%2,855,049
May 8, 202514.7217.2214.6816.9316.9314.31%4,742,781
May 7, 202514.6714.8414.4514.8114.811.86%2,836,841
May 6, 202514.9815.1414.5314.5414.54-3.96%1,897,545
May 5, 202514.7615.3114.5415.1415.141.54%1,405,216
May 2, 202514.6014.9114.5714.9114.912.33%1,752,858
May 1, 202514.6314.7814.2014.5714.57-0.21%1,432,977
Apr 30, 202514.3614.6514.1814.6014.601.18%1,863,243
Apr 29, 202514.6614.6814.3814.4314.43-1.57%1,587,137
Apr 28, 202514.8015.0214.2614.6614.66-0.48%1,466,047
Apr 25, 202514.7914.8314.4714.7314.73-0.67%957,584
Apr 24, 202514.6014.8514.4414.8314.831.44%967,917
Apr 23, 202514.6814.9814.5014.6214.621.88%1,569,604
Apr 22, 202514.6014.8114.0814.3514.35-0.21%1,772,488
Apr 21, 202514.5814.7414.1714.3814.38-2.38%1,420,070
Apr 17, 202514.4714.7514.3914.7314.731.10%1,208,871
Apr 16, 202514.8814.8814.3414.5714.57-2.80%1,147,140
Apr 15, 202514.7715.1814.7714.9914.990.87%1,056,736
Apr 14, 202514.8615.0014.4514.8614.861.92%1,218,454
Apr 11, 202514.1714.6113.7314.5814.583.33%1,904,307
Apr 10, 202514.5714.7613.5414.1114.11-5.68%1,913,391
Apr 9, 202513.7815.1913.4014.9614.966.10%3,496,492
Apr 8, 202514.8215.2213.8714.1014.10-3.49%2,162,786
Apr 7, 202514.8215.7014.4314.6114.61-5.01%2,167,565
Apr 4, 202515.9315.9715.2815.3815.38-4.59%2,155,317
Apr 3, 202516.2716.4316.0116.1216.12-3.01%1,509,189
Apr 2, 202516.2116.7316.1816.6216.621.84%2,244,937
Apr 1, 202516.5616.7716.1516.3216.32-1.75%2,613,010
Mar 31, 202516.7116.8816.2816.6116.61-2.69%1,688,699
Mar 28, 202517.1617.2216.9217.0717.07-0.70%872,276
Mar 27, 202517.1017.3116.9417.1917.190.94%1,374,613
Mar 26, 202517.0517.0916.8617.0317.03-0.47%902,668
Mar 25, 202517.2117.3916.9517.1117.11-0.70%1,005,128
Mar 24, 202517.2017.5017.0217.2317.232.62%1,065,952
Mar 21, 202517.0417.3116.6716.7916.79-2.27%4,036,445
Mar 20, 202517.1017.4317.1017.1817.18-0.64%1,517,300
Mar 19, 202517.2617.6017.0717.2917.290.06%1,207,370
Mar 18, 202516.9617.4516.7917.2817.280.47%1,333,844
Mar 17, 202517.5417.6617.0317.2017.20-1.71%1,633,570
Mar 14, 202516.9117.7016.7117.5017.504.29%1,951,223
Mar 13, 202516.6716.9116.5916.7816.780.06%1,293,628
Mar 12, 202517.2317.4016.7516.7716.77-2.44%1,632,262
Mar 11, 202517.1017.4516.8617.1917.19-1,557,599
Mar 10, 202517.3517.6817.0717.1917.19-2.11%1,788,126
Mar 7, 202517.6217.8617.3317.5617.56-0.28%1,371,928
Mar 6, 202517.8518.1517.5917.6117.61-2.60%1,671,339
Mar 5, 202518.3718.5218.0218.0818.08-0.99%1,560,674
Mar 4, 202518.1618.5417.8518.2618.260.55%1,586,213
Mar 3, 202519.5619.6918.1018.1618.16-7.35%2,201,690