ACADIA Pharmaceuticals Inc (ACAD) Historical Stock Data
27.87 ↑0.04 (0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACAD is up 0.62% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 27.95 | 27.87 | ↓$0.08 (-0.29%) | 27.65 | 27.96 | 500.09K |
| 2025-12-23 | 28.03 | 27.83 | ↓$0.20 (-0.71%) | 27.58 | 28.35 | 1.03M |
| 2025-12-22 | 27.16 | 28.06 | ↑$0.90 (3.31%) | 26.92 | 28.26 | 1.61M |
| 2025-12-19 | 26.81 | 27.16 | ↑$0.35 (1.31%) | 26.56 | 27.51 | 3.36M |
| 2025-12-18 | 26.96 | 26.60 | ↓$0.36 (-1.34%) | 26.59 | 27.21 | 1.29M |
| 2025-12-17 | 26.77 | 26.93 | ↑$0.16 (0.60%) | 26.60 | 27.35 | 1.45M |
| 2025-12-16 | 27.29 | 26.80 | ↓$0.49 (-1.80%) | 26.60 | 27.47 | 1.55M |
| 2025-12-15 | 27.18 | 27.26 | ↑$0.08 (0.29%) | 26.82 | 27.46 | 1.39M |
| 2025-12-12 | 26.75 | 27.15 | ↑$0.40 (1.50%) | 26.42 | 27.28 | 1.40M |
| 2025-12-11 | 26.67 | 26.68 | ↑$0.01 (0.04%) | 26.38 | 26.97 | 0.94M |
| 2025-12-10 | 26.87 | 26.81 | ↓$0.06 (-0.22%) | 26.55 | 27.07 | 1.73M |
| 2025-12-09 | 26.76 | 26.89 | ↑$0.13 (0.49%) | 26.70 | 27.67 | 1.91M |
| 2025-12-08 | 27.67 | 26.76 | ↓$0.91 (-3.29%) | 26.60 | 27.73 | 1.61M |
| 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 |
Create an account or log in to view more rows.
$ACAD the future is so bright .. I gotta wear shades..
$ACAD has just been halted from trading.
$ACAD finally a pullback
$ACAD I hope I never have to work for anyone again after this
$ACAD why spike ?
$ACAD Holding Pattern
$ACAD hmm...
$ACAD when is earnings
$ACAD This stock is the golden ticket.
$ACAD just go up