ACADIA Pharmaceuticals Inc. ACAD
NASDAQ · United States · Health Technology
$19.85-0.30 (-1.49%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19.88 | -1.33% | $19.95 | $20.10 | $19.59 | 644.71K |
| 2026-09-30 | $20.15 | -0.35% | $20.28 | $20.70 | $19.93 | 3.13M |
| 2026-09-29 | $20.22 | -1.51% | $20.61 | $20.61 | $20.06 | 2.51M |
| 2026-09-28 | $20.53 | -0.73% | $20.53 | $20.63 | $19.80 | 3.52M |
| 2026-09-25 | $20.68 | -6.76% | $22.21 | $22.21 | $20.61 | 3.36M |
| 2026-09-24 | $22.18 | -12.78% | $24.38 | $24.38 | $21.97 | 6.76M |
| 2026-09-23 | $25.43 | -3.71% | $26.41 | $26.51 | $24.93 | 1.31M |
| 2026-09-22 | $26.41 | +0.04% | $26.65 | $26.86 | $26.32 | 1.47M |
| 2026-09-21 | $26.40 | -3.26% | $27.43 | $27.43 | $26.34 | 1.35M |
| 2026-09-18 | $27.29 | -0.58% | $27.37 | $27.48 | $26.73 | 5.48M |
| 2026-09-17 | $27.45 | -0.33% | $27.78 | $28.06 | $27.29 | 1.31M |
| 2026-09-16 | $27.54 | +2.91% | $26.75 | $27.60 | $26.66 | 1.41M |
| 2026-09-15 | $26.76 | -2.76% | $27.51 | $27.51 | $26.64 | 1.11M |
| 2026-09-14 | $27.52 | -1.11% | $28.00 | $28.10 | $27.38 | 1.63M |
| 2026-09-11 | $27.83 | +0.32% | $27.98 | $28.24 | $27.74 | 1.17M |
| 2026-09-10 | $27.74 | +0.22% | $27.63 | $27.86 | $27.36 | 1.01M |
| 2026-09-09 | $27.68 | +0.36% | $27.44 | $27.95 | $27.40 | 1.29M |
| 2026-09-08 | $27.58 | -1.57% | $27.63 | $28.09 | $27.10 | 1.46M |
| 2026-09-04 | $28.02 | +0.57% | $27.77 | $28.19 | $27.65 | 1.68M |
| 2026-09-03 | $27.86 | -3.70% | $29.00 | $29.07 | $27.62 | 1.85M |
| 2026-09-02 | $28.93 | +0.14% | $29.10 | $29.75 | $28.88 | 1.56M |
| 2026-09-01 | $28.89 | -0.07% | $28.84 | $29.30 | $28.51 | 830.90K |
| 2026-08-31 | $28.91 | -0.69% | $29.05 | $29.12 | $28.58 | 1.04M |
| 2026-08-28 | $29.11 | -2.09% | $29.51 | $29.73 | $29.02 | 1.53M |
| 2026-08-27 | $29.73 | +0.51% | $29.26 | $29.83 | $29.15 | 879.30K |
| 2026-08-26 | $29.58 | -3.24% | $30.36 | $30.38 | $29.28 | 1.34M |
| 2026-08-25 | $30.57 | +3.10% | $30.14 | $30.76 | $29.85 | 1.52M |
| 2026-08-24 | $29.65 | +0.51% | $29.50 | $29.78 | $29.15 | 1.49M |
| 2026-08-21 | $29.50 | +1.58% | $29.08 | $29.62 | $28.80 | 1.09M |
| 2026-08-20 | $29.04 | -3.87% | $30.00 | $30.00 | $28.95 | 1.32M |
| 2026-08-19 | $30.21 | +0.10% | $30.66 | $30.96 | $30.07 | 2.29M |
| 2026-08-18 | $30.18 | +4.03% | $29.14 | $30.25 | $29.05 | 2.05M |
| 2026-08-17 | $29.01 | +2.73% | $28.63 | $29.03 | $28.21 | 1.12M |
| 2026-08-14 | $28.24 | -0.49% | $28.26 | $28.43 | $27.90 | 1.06M |
| 2026-08-13 | $28.38 | -3.63% | $29.75 | $29.75 | $28.36 | 1.51M |
| 2026-08-12 | $29.45 | +0.14% | $29.18 | $29.85 | $28.83 | 1.41M |
| 2026-08-11 | $29.41 | +0.07% | $29.57 | $29.76 | $29.10 | 1.35M |
| 2026-08-10 | $29.39 | +0.62% | $29.00 | $29.65 | $29.00 | 2.73M |
| 2026-08-07 | $29.21 | +2.67% | $28.57 | $29.29 | $28.20 | 1.78M |
| 2026-08-06 | $28.45 | -1.22% | $28.85 | $29.48 | $28.32 | 3.05M |
| 2026-08-05 | $28.80 | +6.08% | $27.96 | $29.17 | $27.80 | 4.55M |
| 2026-08-04 | $27.15 | +6.01% | $25.66 | $27.23 | $25.55 | 2.44M |
| 2026-08-03 | $25.61 | -1.01% | $25.96 | $26.11 | $25.43 | 1.37M |
| 2026-07-31 | $25.87 | -2.56% | $26.44 | $26.44 | $25.35 | 1.53M |
| 2026-07-30 | $26.55 | +0.80% | $26.13 | $26.58 | $25.87 | 1.30M |
| 2026-07-29 | $26.34 | +1.27% | $26.12 | $26.54 | $25.82 | 1.73M |
| 2026-07-28 | $26.01 | +2.44% | $25.52 | $26.08 | $25.52 | 940.70K |
| 2026-07-27 | $25.39 | +2.21% | $25.22 | $25.78 | $24.99 | 1.40M |
| 2026-07-24 | $24.84 | +0.04% | $24.90 | $25.10 | $24.57 | 1.05M |
| 2026-07-23 | $24.83 | -0.52% | $24.23 | $25.00 | $24.23 | 1.27M |
| 2026-07-22 | $24.96 | -1.85% | $25.62 | $25.62 | $24.91 | 1.16M |
| 2026-07-21 | $25.43 | +1.36% | $25.20 | $25.57 | $25.07 | 1.34M |
| 2026-07-20 | $25.09 | -1.99% | $26.07 | $26.16 | $25.03 | 1.49M |
| 2026-07-17 | $25.60 | -0.12% | $25.37 | $25.84 | $25.20 | 1.21M |
| 2026-07-16 | $25.63 | -1.12% | $25.94 | $26.23 | $25.47 | 2.19M |
| 2026-07-15 | $25.92 | +1.69% | $25.38 | $26.08 | $25.18 | 1.27M |
| 2026-07-14 | $25.49 | -0.04% | $25.58 | $25.64 | $24.95 | 1.22M |
| 2026-07-13 | $25.50 | -2.75% | $26.04 | $26.04 | $25.30 | 1.56M |
| 2026-07-10 | $26.22 | -0.72% | $26.51 | $26.51 | $25.66 | 1.44M |
| 2026-07-09 | $26.41 | +1.58% | $25.70 | $26.51 | $25.59 | 1.80M |
| 2026-07-08 | $26.00 | -0.76% | $26.15 | $26.29 | $25.59 | 1.55M |
| 2026-07-07 | $26.20 | +1.67% | $26.16 | $26.35 | $25.63 | 1.67M |
| 2026-07-06 | $25.77 | -0.77% | $25.80 | $26.00 | $25.24 | 1.16M |
| 2026-07-02 | $25.97 | +3.06% | $25.41 | $26.23 | $25.13 | 1.59M |
| 2026-07-01 | $25.20 | -0.40% | $25.24 | $25.55 | $24.94 | 1.42M |
| 2026-06-30 | $25.30 | +0.40% | $25.34 | $26.00 | $25.02 | 1.72M |
| 2026-06-29 | $25.20 | -0.47% | $25.40 | $25.73 | $24.95 | 2.09M |
| 2026-06-26 | $25.32 | +6.75% | $26.38 | $27.31 | $25.07 | 7.37M |
| 2026-06-25 | $23.72 | +1.54% | $23.28 | $24.11 | $23.28 | 1.49M |
| 2026-06-24 | $23.36 | +3.36% | $22.67 | $23.79 | $22.67 | 1.50M |
| 2026-06-23 | $22.60 | +2.31% | $22.26 | $22.66 | $22.01 | 1.48M |
| 2026-06-22 | $22.09 | +2.17% | $21.64 | $22.46 | $21.59 | 1.90M |
| 2026-06-18 | $21.62 | +0.09% | $21.73 | $21.90 | $21.20 | 3.23M |
| 2026-06-17 | $21.60 | +3.15% | $20.99 | $21.73 | $20.92 | 1.34M |
| 2026-06-16 | $20.94 | -1.55% | $21.34 | $21.47 | $20.84 | 1.24M |
| 2026-06-15 | $21.27 | +0.85% | $21.10 | $21.39 | $21.05 | 1.21M |
| 2026-06-12 | $21.09 | -1.40% | $21.49 | $21.55 | $21.05 | 753.90K |
| 2026-06-11 | $21.39 | +0.66% | $21.12 | $21.68 | $20.92 | 945.10K |
| 2026-06-10 | $21.25 | -2.70% | $21.79 | $22.15 | $21.23 | 1.23M |
| 2026-06-09 | $21.84 | +0.65% | $21.86 | $22.03 | $21.47 | 1.10M |
| 2026-06-08 | $21.70 | +0.65% | $21.56 | $21.79 | $21.27 | 883.80K |
| 2026-06-05 | $21.56 | -0.74% | $21.71 | $21.96 | $21.45 | 807.30K |
| 2026-06-04 | $21.72 | +1.35% | $21.72 | $21.85 | $21.48 | 1.12M |
| 2026-06-03 | $21.43 | +2.58% | $20.87 | $21.44 | $20.76 | 1.28M |
| 2026-06-02 | $20.89 | -2.93% | $21.27 | $21.38 | $20.75 | 1.24M |
| 2026-06-01 | $21.52 | -0.65% | $21.40 | $21.60 | $20.96 | 1.12M |
| 2026-05-29 | $21.66 | +0.14% | $21.65 | $21.96 | $21.58 | 1.75M |
| 2026-05-28 | $21.63 | +2.08% | $21.00 | $21.83 | $20.89 | 1.08M |
| 2026-05-27 | $21.19 | -0.33% | $21.48 | $21.60 | $21.14 | 982.30K |
| 2026-05-26 | $21.26 | +0.76% | $21.07 | $21.27 | $20.91 | 965.00K |