ACADIA Pharmaceuticals In... (ACAD)
16.63
0.31 (1.90%)
At close: Apr 02, 2025, 3:59 PM
16.62
-0.06%
After-hours: Apr 02, 2025, 05:36 PM EDT
ACADIA Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 16.21 | 16.73 | 16.18 | 16.62 | 0.30 | 1.84% | 1,961,765 |
| Apr 1, 2025 | 16.56 | 16.77 | 16.15 | 16.32 | -0.29 | -1.75% | 2,613,010 |
| Mar 31, 2025 | 16.71 | 16.88 | 16.28 | 16.61 | -0.46 | -2.69% | 1,688,700 |
| Mar 28, 2025 | 17.16 | 17.22 | 16.92 | 17.07 | -0.12 | -0.70% | 872,300 |
| Mar 27, 2025 | 17.10 | 17.31 | 16.94 | 17.19 | 0.16 | 0.94% | 1,374,613 |
| Mar 26, 2025 | 17.05 | 17.09 | 16.86 | 17.03 | -0.08 | -0.47% | 902,700 |
| Mar 25, 2025 | 17.21 | 17.39 | 16.95 | 17.11 | -0.12 | -0.70% | 1,005,128 |
| Mar 24, 2025 | 17.20 | 17.50 | 17.02 | 17.23 | 0.44 | 2.62% | 1,066,000 |
| Mar 21, 2025 | 17.04 | 17.31 | 16.67 | 16.79 | -0.39 | -2.27% | 4,036,445 |
| Mar 20, 2025 | 17.10 | 17.43 | 17.10 | 17.18 | -0.11 | -0.64% | 1,517,300 |
| Mar 19, 2025 | 17.26 | 17.60 | 17.07 | 17.29 | 0.01 | 0.06% | 1,207,400 |
| Mar 18, 2025 | 16.96 | 17.45 | 16.79 | 17.28 | 0.08 | 0.47% | 1,333,844 |
| Mar 17, 2025 | 17.54 | 17.66 | 17.03 | 17.20 | -0.30 | -1.71% | 1,633,600 |
| Mar 14, 2025 | 16.91 | 17.70 | 16.70 | 17.50 | 0.72 | 4.29% | 1,951,223 |
| Mar 13, 2025 | 16.67 | 16.91 | 16.59 | 16.78 | 0.01 | 0.06% | 1,293,628 |
| Mar 12, 2025 | 17.23 | 17.40 | 16.75 | 16.77 | -0.42 | -2.44% | 1,632,262 |
| Mar 11, 2025 | 17.10 | 17.45 | 16.86 | 17.19 | 0.00 | 0.00% | 1,557,600 |
| Mar 10, 2025 | 17.35 | 17.68 | 17.07 | 17.19 | -0.37 | -2.11% | 1,788,722 |
| Mar 7, 2025 | 17.62 | 17.86 | 17.33 | 17.56 | -0.05 | -0.28% | 1,371,928 |
| Mar 6, 2025 | 17.85 | 18.15 | 17.59 | 17.61 | -0.47 | -2.60% | 1,671,339 |
| Mar 5, 2025 | 18.37 | 18.52 | 18.02 | 18.08 | -0.18 | -0.99% | 1,560,700 |
| Mar 4, 2025 | 18.16 | 18.54 | 17.85 | 18.26 | 0.10 | 0.55% | 1,586,213 |
| Mar 3, 2025 | 19.56 | 19.69 | 18.10 | 18.16 | -1.44 | -7.35% | 2,201,690 |
| Feb 28, 2025 | 19.04 | 19.62 | 19.00 | 19.60 | 0.26 | 1.34% | 1,525,543 |
| Feb 27, 2025 | 19.44 | 20.62 | 18.83 | 19.34 | 0.34 | 1.79% | 2,926,563 |
| Feb 26, 2025 | 19.08 | 19.65 | 18.93 | 19.00 | -0.01 | -0.05% | 1,292,450 |
| Feb 25, 2025 | 19.52 | 19.72 | 18.90 | 19.01 | -0.47 | -2.41% | 1,744,758 |
| Feb 24, 2025 | 19.96 | 19.98 | 19.44 | 19.48 | -0.47 | -2.36% | 1,728,216 |
| Feb 21, 2025 | 20.51 | 20.68 | 19.92 | 19.95 | -0.34 | -1.68% | 1,995,046 |
| Feb 20, 2025 | 19.62 | 20.43 | 19.61 | 20.29 | 0.62 | 3.15% | 2,411,700 |
| Feb 19, 2025 | 19.56 | 20.06 | 19.56 | 19.67 | -0.07 | -0.35% | 1,083,434 |
| Feb 18, 2025 | 20.00 | 20.29 | 19.52 | 19.74 | -0.30 | -1.50% | 2,178,400 |
| Feb 14, 2025 | 19.80 | 20.22 | 19.73 | 20.04 | 0.27 | 1.37% | 1,206,200 |
| Feb 13, 2025 | 19.24 | 19.83 | 18.82 | 19.77 | 0.67 | 3.51% | 3,437,742 |
| Feb 12, 2025 | 18.29 | 19.11 | 18.20 | 19.10 | 0.61 | 3.30% | 2,722,030 |
| Feb 11, 2025 | 18.63 | 18.70 | 18.11 | 18.49 | -0.39 | -2.07% | 1,455,400 |
| Feb 10, 2025 | 18.58 | 18.91 | 18.39 | 18.88 | 0.33 | 1.78% | 1,582,200 |
| Feb 7, 2025 | 19.06 | 19.15 | 18.52 | 18.55 | -0.58 | -3.03% | 1,144,100 |
| Feb 6, 2025 | 19.70 | 19.70 | 19.09 | 19.13 | -0.47 | -2.40% | 1,015,657 |
| Feb 5, 2025 | 18.92 | 19.65 | 18.79 | 19.60 | 0.87 | 4.64% | 1,706,886 |
| Feb 4, 2025 | 18.52 | 18.84 | 18.45 | 18.73 | 0.22 | 1.19% | 948,100 |
| Feb 3, 2025 | 18.26 | 18.69 | 18.04 | 18.51 | -0.15 | -0.80% | 1,504,300 |
| Jan 31, 2025 | 18.77 | 19.01 | 18.53 | 18.66 | -0.03 | -0.16% | 1,236,100 |
| Jan 30, 2025 | 18.57 | 18.88 | 18.34 | 18.69 | 0.32 | 1.74% | 1,592,032 |
| Jan 29, 2025 | 18.58 | 18.81 | 18.03 | 18.37 | -0.03 | -0.16% | 1,194,714 |
| Jan 28, 2025 | 18.27 | 18.72 | 18.05 | 18.40 | 0.13 | 0.71% | 1,537,115 |
| Jan 27, 2025 | 18.71 | 19.05 | 18.26 | 18.27 | -0.40 | -2.14% | 1,639,600 |
| Jan 24, 2025 | 19.08 | 19.32 | 18.66 | 18.67 | -0.41 | -2.15% | 1,724,312 |
| Jan 23, 2025 | 17.82 | 19.17 | 17.50 | 19.08 | 1.27 | 7.13% | 2,484,400 |
| Jan 22, 2025 | 17.79 | 18.03 | 17.70 | 17.81 | -0.08 | -0.45% | 1,000,000 |