Skip to main content
logo
ACADIA Pharmaceuticals Inc. (ACAD)
NASDAQ: ACAD · Real-Time Price · USD
26.84
-0.67 (-2.44%)
At close: Jan 23, 2026, 4:00 PM EST
26.83
-0.01 (-0.04%)
After-hours: Jan 23, 2026, 5:27 PM EST

ACADIA Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202627.4127.8126.6726.8426.84-2.44%1,950,817
Jan 22, 202626.6727.6826.6727.5127.512.80%1,435,449
Jan 21, 202626.1426.9526.0526.7626.761.79%1,372,656
Jan 20, 202625.7226.3225.2526.2926.291.15%1,248,669
Jan 16, 202626.7026.7025.8125.9925.99-2.04%1,343,864
Jan 15, 202626.9927.0626.4226.5326.53-1.23%998,179
Jan 14, 202626.5226.8726.3526.8626.861.51%951,329
Jan 13, 202626.9626.9826.0126.4626.46-0.49%1,140,654
Jan 12, 202626.5026.7425.9026.5926.59-0.71%1,046,138
Jan 9, 202626.9427.2026.4926.7826.78-0.48%756,229
Jan 8, 202627.3127.5026.5526.9126.91-1.86%1,303,155
Jan 7, 202627.1227.7427.0527.4227.421.78%1,613,346
Jan 6, 202626.5026.9926.3626.9426.943.02%1,366,416
Jan 5, 202626.1726.6025.5626.1526.15-0.53%1,373,362
Jan 2, 202626.7526.9026.0826.2926.29-1.57%1,665,752
Dec 31, 202526.7026.8726.6426.7126.710.04%753,135
Dec 30, 202527.1227.3026.6626.7026.70-2.05%1,032,009
Dec 29, 202527.5327.6227.0727.2627.26-1.30%981,946
Dec 26, 202527.9527.9527.4027.6227.62-0.90%620,623
Dec 24, 202527.9527.9627.6527.8727.870.14%492,987
Dec 23, 202528.0328.3527.5827.8327.83-0.82%1,034,353
Dec 22, 202527.1628.2626.9228.0628.063.31%1,587,811
Dec 19, 202526.8127.5126.5627.1627.162.11%3,354,977
Dec 18, 202526.9627.2126.5926.6026.60-1.23%1,285,850
Dec 17, 202526.7727.3526.6026.9326.930.49%1,443,873
Dec 16, 202527.2927.4726.6026.8026.80-1.69%1,545,152
Dec 15, 202527.1827.4626.8227.2627.260.41%1,387,260
Dec 12, 202526.7527.2826.4227.1527.151.76%1,230,429
Dec 11, 202526.6726.9726.3826.6826.68-0.48%853,405
Dec 10, 202526.8727.0726.5526.8126.81-0.30%1,644,753
Dec 9, 202526.7627.6726.7026.8926.890.49%1,909,604
Dec 8, 202527.6727.7326.6026.7626.76-2.48%1,614,316
Dec 5, 202526.7527.6126.7427.4427.443.35%2,121,707
Dec 4, 202525.5726.7625.4026.5526.552.59%1,810,325
Dec 3, 202525.5126.1225.2925.8825.881.77%1,436,067
Dec 2, 202525.2425.6824.8725.4325.432.33%1,708,116
Dec 1, 202524.7425.2124.5924.8524.85-0.76%1,077,113
Nov 28, 202524.9325.1224.5625.0425.040.93%563,213
Nov 26, 202524.2225.2024.2024.8124.811.72%1,879,512
Nov 25, 202524.0724.6624.0024.3924.392.05%1,143,393
Nov 24, 202523.5723.9323.1023.9023.901.44%1,837,393
Nov 21, 202523.0423.9822.8423.5623.562.88%1,353,662
Nov 20, 202523.4923.6122.8122.9022.90-0.87%1,148,764
Nov 19, 202523.6123.7322.8523.1023.10-2.94%1,449,537
Nov 18, 202523.6924.0823.5023.8023.80-0.87%1,613,746
Nov 17, 202523.6524.5023.3424.0124.01-0.04%1,207,113
Nov 14, 202523.2924.1123.2024.0224.021.61%1,241,111
Nov 13, 202523.9624.3923.4923.6423.64-2.03%2,046,048
Nov 12, 202523.4824.3923.3824.1324.131.73%2,390,569
Nov 11, 202522.1423.8322.0023.7223.726.85%1,673,552