ACADIA Pharmaceuticals In... (ACAD)
NASDAQ: ACAD
· Real-Time Price · USD
25.26
-0.24 (-0.94%)
At close: Sep 05, 2025, 3:59 PM
25.05
-0.83%
After-hours: Sep 05, 2025, 06:48 PM EDT
ACAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.56 | 25.65 | 25.07 | 25.26 | 25.26 | -0.94% | 1,109,646 |
| 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 |
| Aug 28, 2025 | 26.43 | 26.65 | 26.11 | 26.23 | 26.23 | -1.28% | 2,211,328 |
| Aug 27, 2025 | 25.82 | 26.62 | 25.78 | 26.57 | 26.57 | 3.30% | 2,525,748 |
| Aug 26, 2025 | 25.34 | 25.75 | 25.14 | 25.72 | 25.72 | 1.58% | 2,273,600 |
| Aug 25, 2025 | 25.66 | 25.95 | 25.26 | 25.32 | 25.32 | -1.63% | 2,045,769 |
| Aug 22, 2025 | 24.97 | 25.81 | 24.90 | 25.74 | 25.74 | 3.83% | 3,415,300 |
| Aug 21, 2025 | 24.76 | 25.07 | 24.63 | 24.79 | 24.79 | -0.60% | 999,022 |
| Aug 20, 2025 | 24.81 | 25.08 | 24.47 | 24.94 | 24.94 | -0.12% | 933,894 |
| Aug 19, 2025 | 25.06 | 25.33 | 24.75 | 24.97 | 24.97 | -0.36% | 1,466,005 |
| Aug 18, 2025 | 25.28 | 25.39 | 24.92 | 25.06 | 25.06 | -1.07% | 1,957,828 |
| Aug 15, 2025 | 24.57 | 25.39 | 24.53 | 25.33 | 25.33 | 3.26% | 2,908,930 |
| Aug 14, 2025 | 24.78 | 25.00 | 24.43 | 24.53 | 24.53 | -2.39% | 2,353,078 |
| Aug 13, 2025 | 25.50 | 25.61 | 25.12 | 25.13 | 25.13 | -1.26% | 1,520,300 |
| Aug 12, 2025 | 24.70 | 25.88 | 24.62 | 25.45 | 25.45 | 2.54% | 3,652,457 |
| Aug 11, 2025 | 24.60 | 24.85 | 24.36 | 24.82 | 24.82 | 0.89% | 1,802,376 |
| Aug 8, 2025 | 24.40 | 25.02 | 24.29 | 24.60 | 24.60 | 0.82% | 1,668,418 |