Skip to main content

ACADIA Pharmaceuticals Inc. - Common Stock (NQ:ACAD)

21.57 -0.55 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 22.15 22.26 21.39 21.57 1,626,799 -0.55(-2.49%)
Jun 27, 2025 22.18 22.56 21.72 22.12 3,000,828 -0.09(-0.41%)
Jun 26, 2025 22.56 23.09 22.18 22.21 1,747,730 -0.29(-1.29%)
Jun 25, 2025 22.38 23.04 22.16 22.50 1,861,603 +0.09(+0.40%)
Jun 24, 2025 22.62 22.70 21.77 22.41 1,231,010 -0.07(-0.31%)
Jun 23, 2025 23.04 23.04 22.03 22.48 1,294,354 -0.23(-1.01%)
Jun 20, 2025 23.07 23.24 22.54 22.71 6,661,990 -0.24(-1.05%)
Jun 18, 2025 22.88 23.04 22.35 22.95 2,413,066 +0.15(+0.66%)
Jun 17, 2025 22.02 22.84 21.97 22.80 2,285,226 +0.66(+2.98%)
Jun 16, 2025 21.73 22.16 21.35 22.14 1,069,402 +0.43(+1.98%)
Jun 13, 2025 21.46 21.96 21.38 21.71 1,154,100 -0.03(-0.14%)
Jun 12, 2025 22.18 22.39 21.61 21.74 1,555,213 -0.56(-2.51%)
Jun 11, 2025 22.20 22.56 22.11 22.30 1,642,186 +0.10(+0.45%)
Jun 10, 2025 22.35 22.69 21.88 22.20 1,879,055 -0.10(-0.45%)
Jun 09, 2025 22.30 22.34 21.64 22.30 1,454,234 +0.32(+1.46%)
Jun 06, 2025 21.53 22.10 21.47 21.98 1,280,062 +0.64(+3.00%)
Jun 05, 2025 21.61 21.69 21.04 21.34 1,499,758 -0.43(-1.98%)
Jun 04, 2025 22.07 23.40 21.66 21.77 1,850,506 -0.21(-0.96%)
Jun 03, 2025 21.50 22.03 21.41 21.98 1,365,765 +0.52(+2.40%)
Jun 02, 2025 21.57 21.73 21.09 21.46 1,280,832 -0.11(-0.49%)
May 30, 2025 22.30 22.40 21.54 21.57 1,446,509 -0.72(-3.23%)
May 29, 2025 22.19 22.62 21.96 22.29 1,389,853 +0.27(+1.23%)
May 28, 2025 22.13 22.33 21.95 22.02 1,420,371 -0.17(-0.77%)
May 27, 2025 22.36 22.77 21.96 22.19 2,027,251 +0.21(+0.96%)
May 23, 2025 21.31 22.02 21.24 21.98 1,671,767 +0.43(+2.00%)
May 22, 2025 21.77 21.98 21.45 21.55 1,839,190 -0.30(-1.37%)
May 21, 2025 22.24 22.75 21.70 21.85 2,621,838 +0.16(+0.74%)
May 20, 2025 21.85 22.04 20.88 21.69 2,937,818 -0.30(-1.36%)
May 19, 2025 22.30 22.45 21.59 21.99 4,360,466 -0.27(-1.21%)
May 16, 2025 18.37 25.23 18.37 22.26 17,859,372 +4.66(+26.48%)
May 15, 2025 17.20 17.64 16.97 17.60 2,019,215 +0.44(+2.56%)
May 14, 2025 17.12 17.62 17.04 17.16 1,895,094 -0.04(-0.23%)
May 13, 2025 17.50 17.61 17.12 17.20 1,311,007 -0.32(-1.83%)
May 12, 2025 17.88 18.09 16.86 17.52 2,347,907 +0.08(+0.46%)
May 09, 2025 16.84 17.62 16.76 17.44 2,855,056 +0.51(+3.01%)
May 08, 2025 14.72 17.22 14.68 16.93 4,742,781 +2.12(+14.31%)
May 07, 2025 14.66 14.84 14.45 14.81 2,836,631 +0.27(+1.86%)
May 06, 2025 14.98 15.14 14.53 14.54 1,897,545 -0.60(-3.96%)
May 05, 2025 14.76 15.31 14.54 15.14 1,405,216 +0.23(+1.54%)
May 02, 2025 14.60 14.91 14.57 14.91 1,752,858 +0.34(+2.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.