ACADIA Pharmaceuticals Inc (ACAD) Historical Stock Data

27.44 ↑0.89 (3.35%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ACAD is up 0.84% a day on average. There have been 21 days where ACADIA Pharmaceuticals Inc closed green and 9 days where ACAD closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	26.75	27.44	↑$0.69 (2.58%)	26.74	27.61	2.12M
2025-12-04	25.57	26.55	↑$0.98 (3.83%)	25.40	26.76	1.81M
2025-12-03	25.51	25.88	↑$0.37 (1.45%)	25.29	26.12	1.44M
2025-12-02	25.24	25.43	↑$0.19 (0.75%)	24.87	25.68	1.73M
2025-12-01	24.74	24.85	↑$0.11 (0.44%)	24.59	25.21	1.08M
2025-11-28	24.93	25.04	↑$0.11 (0.44%)	24.56	25.12	563.25K
2025-11-26	24.22	24.81	↑$0.59 (2.44%)	24.20	25.20	1.88M
2025-11-25	24.07	24.39	↑$0.32 (1.33%)	24.00	24.66	1.14M
2025-11-24	23.57	23.90	↑$0.33 (1.40%)	23.10	23.93	1.84M
2025-11-21	23.04	23.56	↑$0.52 (2.26%)	22.84	23.98	1.35M
2025-11-20	23.49	22.90	↓$0.59 (-2.51%)	22.81	23.61	1.15M
2025-11-19	23.61	23.10	↓$0.51 (-2.16%)	22.85	23.73	1.45M
2025-11-18	23.69	23.80	↑$0.11 (0.46%)	23.50	24.08	1.61M
2025-11-17	23.65	24.01	↑$0.36 (1.52%)	23.34	24.50	1.21M
2025-11-14	23.29	24.02	↑$0.73 (3.13%)	23.20	24.11	1.24M
2025-11-13	23.96	23.64	↓$0.32 (-1.34%)	23.49	24.39	2.05M
2025-11-12	23.48	24.13	↑$0.65 (2.77%)	23.38	24.39	2.39M
2025-11-11	22.14	23.72	↑$1.58 (7.14%)	22.00	23.83	1.67M
2025-11-10	22.80	22.20	↓$0.60 (-2.63%)	22.08	22.90	1.43M
2025-11-07	21.88	22.57	↑$0.69 (3.15%)	21.61	22.73	1.56M
2025-11-06	23.58	21.65	↓$1.93 (-8.18%)	20.64	23.58	2.31M
2025-11-05	21.76	22.33	↑$0.57 (2.62%)	21.68	22.52	2.34M
2025-11-04	21.98	21.85	↓$0.13 (-0.59%)	21.72	22.20	1.39M
2025-11-03	22.50	22.37	↓$0.13 (-0.58%)	21.87	22.78	1.82M
2025-10-31	22.55	22.70	↑$0.15 (0.67%)	22.25	22.91	1.42M
2025-10-30	22.24	22.74	↑$0.50 (2.25%)	22.15	22.88	1.19M
2025-10-29	22.55	22.53	↓$0.02 (-0.09%)	22.05	22.92	2.08M
2025-10-28	22.99	22.62	↓$0.37 (-1.61%)	22.55	23.05	1.33M
2025-10-27	22.25	22.99	↑$0.74 (3.33%)	21.96	23.01	2.21M
2025-10-24	21.81	22.02	↑$0.21 (0.96%)	21.48	22.19	1.38M