The highest closing price for ACADIA Pharmaceuticals (ACAD) last month was $25.72, on September 3. It was down 17.9% for the month. The latest price is $21.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $21.46 | $21.48 | $20.87 | $21.34 | 1,969,055 |
September 29 2025 | $21.27 | $21.53 | $21.04 | $21.32 | 1,870,383 |
September 26 2025 | $21.25 | $21.40 | $20.92 | $21.05 | 2,927,421 |
September 25 2025 | $21.19 | $21.36 | $20.85 | $21.21 | 2,777,582 |
September 24 2025 | $20.82 | $21.86 | $20.02 | $21.26 | 8,441,554 |
September 23 2025 | $24.38 | $24.52 | $23.49 | $23.60 | 1,393,937 |
September 22 2025 | $24.38 | $24.72 | $24.27 | $24.53 | 1,792,003 |
September 19 2025 | $24.68 | $24.68 | $24.36 | $24.42 | 3,336,728 |
September 18 2025 | $24.32 | $24.80 | $24.07 | $24.76 | 1,706,427 |
September 17 2025 | $24.05 | $24.93 | $23.89 | $24.20 | 1,617,921 |
September 16 2025 | $24.51 | $24.62 | $23.73 | $23.96 | 2,041,961 |
September 15 2025 | $23.58 | $24.87 | $23.58 | $24.67 | 2,782,809 |
September 12 2025 | $24.08 | $24.21 | $23.34 | $23.61 | 1,539,914 |
September 11 2025 | $24.16 | $24.46 | $23.97 | $24.20 | 1,521,825 |
September 10 2025 | $24.89 | $24.97 | $23.70 | $23.80 | 2,193,813 |
September 09 2025 | $25.54 | $25.90 | $24.43 | $24.84 | 2,813,305 |
September 08 2025 | $25.12 | $25.56 | $25.09 | $25.39 | 2,008,715 |
September 05 2025 | $25.56 | $25.65 | $25.07 | $25.26 | 1,109,664 |
September 04 2025 | $25.66 | $25.68 | $25.22 | $25.50 | 1,667,942 |
September 03 2025 | $25.89 | $26.09 | $25.36 | $25.72 | 1,362,849 |
September 02 2025 | $25.99 | $26.50 | $25.67 | $25.69 | 2,279,291 |
Daily pricing data for ACADIA Pharmaceuticals dates back to 5/27/2004, and may be incomplete.
