ACADIA Pharmaceuticals In... (ACAD)
NASDAQ: ACAD
· Real-Time Price · USD
21.05
-0.16 (-0.75%)
At close: Sep 26, 2025, 3:59 PM
21.28
1.09%
After-hours: Sep 26, 2025, 06:02 PM EDT
ACAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.25 | 21.40 | 20.92 | 21.05 | 21.05 | -0.75% | 2,927,165 |
| Sep 25, 2025 | 21.19 | 21.36 | 20.85 | 21.21 | 21.21 | -0.24% | 2,777,600 |
| Sep 24, 2025 | 20.82 | 21.86 | 20.02 | 21.26 | 21.26 | -9.92% | 8,441,554 |
| Sep 23, 2025 | 24.38 | 24.52 | 23.49 | 23.60 | 23.60 | -3.79% | 1,393,937 |
| Sep 22, 2025 | 24.38 | 24.72 | 24.27 | 24.53 | 24.53 | 0.45% | 1,792,003 |
| Sep 19, 2025 | 24.68 | 24.68 | 24.36 | 24.42 | 24.42 | -1.37% | 3,336,728 |
| Sep 18, 2025 | 24.32 | 24.80 | 24.07 | 24.76 | 24.76 | 2.31% | 1,706,427 |
| Sep 17, 2025 | 24.05 | 24.93 | 23.89 | 24.20 | 24.20 | 1.00% | 1,617,921 |
| Sep 16, 2025 | 24.51 | 24.62 | 23.73 | 23.96 | 23.96 | -2.88% | 2,041,961 |
| Sep 15, 2025 | 23.58 | 24.87 | 23.58 | 24.67 | 24.67 | 4.49% | 2,782,809 |
| Sep 12, 2025 | 24.08 | 24.21 | 23.34 | 23.61 | 23.61 | -2.44% | 1,539,914 |
| Sep 11, 2025 | 24.16 | 24.46 | 23.97 | 24.20 | 24.20 | 1.68% | 1,521,825 |
| Sep 10, 2025 | 24.89 | 24.97 | 23.70 | 23.80 | 23.80 | -4.19% | 2,193,813 |
| Sep 9, 2025 | 25.54 | 25.90 | 24.43 | 24.84 | 24.84 | -2.17% | 2,813,305 |
| Sep 8, 2025 | 25.12 | 25.56 | 25.09 | 25.39 | 25.39 | 0.51% | 2,008,715 |
| Sep 5, 2025 | 25.56 | 25.65 | 25.07 | 25.26 | 25.26 | -0.94% | 1,109,700 |
| Sep 4, 2025 | 25.66 | 25.68 | 25.22 | 25.50 | 25.50 | -0.86% | 1,667,942 |
| Sep 3, 2025 | 25.89 | 26.09 | 25.36 | 25.72 | 25.72 | 0.12% | 1,362,849 |
| Sep 2, 2025 | 25.99 | 26.50 | 25.67 | 25.69 | 25.69 | -1.15% | 2,279,300 |
| Aug 29, 2025 | 26.19 | 26.30 | 25.82 | 25.99 | 25.99 | -0.91% | 1,322,700 |