ACADIA Pharmaceuticals In... (ACAD)
NASDAQ: ACAD
· Real-Time Price · USD
24.96
0.43 (1.75%)
At close: Aug 15, 2025, 11:20 AM
ACAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.78 | 25.00 | 24.43 | 24.53 | 24.53 | -2.39% | 1,648,418 |
| 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 |
| Aug 7, 2025 | 24.06 | 24.53 | 23.28 | 24.40 | 24.40 | 2.52% | 2,150,916 |
| Aug 6, 2025 | 23.56 | 23.86 | 23.35 | 23.80 | 23.80 | 0.68% | 2,090,242 |
| Aug 5, 2025 | 24.02 | 24.17 | 23.46 | 23.64 | 23.64 | -1.66% | 1,782,953 |
| Aug 4, 2025 | 23.57 | 24.32 | 23.43 | 24.04 | 24.04 | 2.17% | 1,425,757 |
| Aug 1, 2025 | 23.70 | 23.90 | 23.25 | 23.53 | 23.53 | -1.26% | 1,756,228 |
| Jul 31, 2025 | 23.31 | 24.06 | 23.26 | 23.83 | 23.83 | 1.27% | 1,617,263 |
| Jul 30, 2025 | 23.00 | 24.05 | 22.95 | 23.53 | 23.53 | 3.98% | 1,842,400 |
| Jul 29, 2025 | 22.66 | 23.37 | 22.40 | 22.63 | 22.63 | 0.04% | 1,953,800 |
| Jul 28, 2025 | 23.20 | 23.28 | 22.56 | 22.62 | 22.62 | -2.71% | 1,968,340 |
| Jul 25, 2025 | 23.06 | 23.40 | 22.87 | 23.25 | 23.25 | 0.87% | 931,700 |
| Jul 24, 2025 | 23.00 | 23.60 | 22.77 | 23.05 | 23.05 | -0.95% | 1,517,135 |
| Jul 23, 2025 | 22.60 | 23.30 | 22.22 | 23.27 | 23.27 | 3.10% | 1,326,000 |
| Jul 22, 2025 | 22.17 | 22.64 | 22.13 | 22.57 | 22.57 | 1.30% | 952,700 |
| Jul 21, 2025 | 22.67 | 22.84 | 22.09 | 22.28 | 22.28 | -1.24% | 889,614 |
| Jul 18, 2025 | 22.72 | 22.83 | 22.47 | 22.56 | 22.56 | 0.04% | 1,518,226 |