ACADIA Pharmaceuticals Inc. - ACAD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	21.88	22.57	22.57	22.73	21.61	1.56M
November 06, 2025	23.58	21.65	21.65	23.58	20.64	2.31M
November 05, 2025	21.76	22.33	22.33	22.52	21.68	2.34M
November 04, 2025	21.98	21.85	21.85	22.2	21.72	1.39M
November 03, 2025	22.5	22.37	22.37	22.78	21.87	1.82M
October 31, 2025	22.55	22.7	22.7	22.91	22.25	1.42M
October 30, 2025	22.24	22.74	22.74	22.88	22.15	1.19M
October 29, 2025	22.55	22.53	22.53	22.92	22.05	2.08M
October 28, 2025	22.99	22.62	22.62	23.05	22.55	1.33M
October 27, 2025	22.25	22.99	22.99	23.01	21.96	2.21M
October 24, 2025	21.81	22.02	22.02	22.19	21.48	1.38M
October 23, 2025	21.27	21.73	21.73	21.75	21.07	1.62M
October 22, 2025	21.27	21.39	21.39	21.41	20.88	1.36M
October 21, 2025	21.14	21.27	21.27	21.35	20.81	1.52M
October 20, 2025	21.05	20.94	20.94	21.34	20.75	1.66M
October 17, 2025	20.46	20.89	20.89	21.07	20.33	2.12M
October 16, 2025	21.79	20.62	20.62	22.1	20.46	2.81M
October 15, 2025	20.41	21.74	21.74	21.92	20.41	2.75M
October 14, 2025	19.86	20.36	20.36	20.47	19.72	2.57M
October 13, 2025	20.59	20.06	20.06	20.77	19.69	2.57M
October 10, 2025	20.96	20.06	20.06	20.96	20.02	2.85M
October 09, 2025	21.27	20.63	20.63	21.33	20.57	1.99M
October 08, 2025	21.71	21.31	21.31	21.71	21.19	1.82M
October 07, 2025	21.61	21.54	21.54	21.96	21.42	2.24M
October 06, 2025	21.8	21.59	21.59	21.94	21.32	2.18M
October 03, 2025	21.47	21.8	21.8	21.85	21.42	1.35M
October 02, 2025	21.28	21.38	21.38	21.49	21.07	1.69M
October 01, 2025	21.33	21.24	21.24	21.55	21	1.98M
September 30, 2025	21.46	21.34	21.34	21.48	20.87	1.97M
September 29, 2025	21.27	21.32	21.32	21.53	21.04	1.87M
September 26, 2025	21.25	21.05	21.05	21.4	20.92	2.93M
September 25, 2025	21.19	21.21	21.21	21.36	20.85	2.78M
September 24, 2025	20.82	21.26	21.26	21.86	20.02	8.44M
September 23, 2025	24.38	23.6	23.6	24.52	23.49	1.39M
September 22, 2025	24.38	24.53	24.53	24.72	24.27	1.79M
September 19, 2025	24.68	24.42	24.42	24.68	24.36	3.34M
September 18, 2025	24.32	24.76	24.76	24.8	24.07	1.71M
September 17, 2025	24.05	24.2	24.2	24.93	23.89	1.62M
September 16, 2025	24.51	23.96	23.96	24.62	23.73	2.04M
September 15, 2025	23.58	24.67	24.67	24.87	23.58	2.78M
September 12, 2025	24.08	23.61	23.61	24.21	23.34	1.54M
September 11, 2025	24.16	24.2	24.2	24.46	23.97	1.52M
September 10, 2025	24.89	23.8	23.8	24.97	23.7	2.19M
September 09, 2025	25.54	24.84	24.84	25.9	24.43	2.81M
September 08, 2025	25.12	25.39	25.39	25.56	25.09	2.01M
September 05, 2025	25.56	25.26	25.26	25.65	25.07	1.11M
September 04, 2025	25.66	25.5	25.5	25.68	25.22	1.67M
September 03, 2025	25.89	25.72	25.72	26.09	25.36	1.36M
September 02, 2025	25.99	25.69	25.69	26.5	25.67	2.28M
August 29, 2025	26.19	25.99	25.99	26.3	25.82	1.32M
August 28, 2025	26.43	26.23	26.23	26.65	26.11	2.21M
August 27, 2025	25.82	26.57	26.57	26.62	25.78	2.53M
August 26, 2025	25.34	25.72	25.72	25.75	25.14	2.27M
August 25, 2025	25.66	25.32	25.32	25.95	25.26	2.05M
August 22, 2025	24.97	25.74	25.74	25.81	24.9	3.42M
August 21, 2025	24.76	24.79	24.79	25.07	24.63	999,022
August 20, 2025	24.81	24.94	24.94	25.08	24.47	933,894
August 19, 2025	25.06	24.97	24.97	25.33	24.75	1.47M
August 18, 2025	25.28	25.06	25.06	25.39	24.92	1.96M
August 15, 2025	24.57	25.33	25.33	25.39	24.53	2.91M

ACADIA Pharmaceuticals Inc. (ACAD) NASDAQ