NASDAQ : ACAD
ACADIA Pharmaceuticals Inc. — Price history
Healthcare · Biotechnology · United States
Last price 20.59 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.55B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ACADIA Pharmaceuticals Inc. (ACAD) closed at 20.59 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 20.88 | 21.01 | 20.49 | 20.59 | 1,137,497 | -0.82% |
| 2026-10-29 | 20.61 | 20.88 | 20.5 | 20.76 | 2,193,810 | +2.17% |
| 2026-10-28 | 20 | 20.35 | 20 | 20.32 | 1,336,007 | +0.74% |
| 2026-10-27 | 19.58 | 20.29 | 19.51 | 20.17 | 1,332,125 | +2.18% |
| 2026-10-26 | 19.72 | 19.89 | 19.59 | 19.74 | 1,229,734 | +0.05% |
| 2026-10-23 | 20.22 | 20.245 | 19.577 | 19.73 | 1,066,084 | -2.86% |
| 2026-10-22 | 20.3 | 20.5 | 20.12 | 20.31 | 1,229,385 | +0.59% |
| 2026-10-21 | 20.44 | 20.57 | 20.1 | 20.19 | 1,409,868 | -1.22% |
| 2026-10-20 | 20.04 | 20.49 | 19.86 | 20.44 | 1,675,506 | +3.23% |
| 2026-10-19 | 19.33 | 19.84 | 19.11 | 19.8 | 1,298,632 | +3.56% |
| 2026-10-16 | 19.76 | 19.76 | 18.87 | 19.12 | 1,671,853 | -2.99% |
| 2026-10-15 | 19.48 | 19.88 | 19.28 | 19.71 | 1,722,553 | +2.39% |
| 2026-10-14 | 18.6 | 19.28 | 18.49 | 19.25 | 1,642,697 | +3.38% |
| 2026-10-13 | 19.05 | 19.1 | 18.39 | 18.62 | 2,139,526 | -4.07% |
| 2026-10-12 | 19.7 | 19.872 | 19.4 | 19.41 | 1,183,427 | -1.87% |
| 2026-10-09 | 19.6 | 20.05 | 19.58 | 19.78 | 1,470,136 | +1.02% |
| 2026-10-08 | 19.46 | 19.785 | 19.315 | 19.58 | 1,994,962 | -0.36% |
| 2026-10-07 | 19.6 | 19.797 | 19.455 | 19.65 | 1,784,485 | -0.46% |
| 2026-10-06 | 20.16 | 20.36 | 19.67 | 19.74 | 1,659,491 | -1.84% |
| 2026-10-05 | 20.045 | 20.45 | 19.566 | 20.11 | 3,145,792 | +0.80% |
| 2026-10-02 | 20.01 | 20.24 | 19.875 | 19.95 | 2,564,592 | +0.30% |
| 2026-10-01 | 19.95 | 20.19 | 19.59 | 19.89 | 2,731,696 | -1.29% |
| 2026-09-30 | 20.275 | 20.7 | 19.93 | 20.15 | 3,134,008 | -0.35% |
| 2026-09-29 | 20.605 | 20.605 | 20.06 | 20.22 | 2,515,050 | -1.51% |
| 2026-09-28 | 20.53 | 20.63 | 19.8 | 20.53 | 3,522,828 | -0.73% |
| 2026-09-25 | 22.21 | 22.21 | 20.61 | 20.68 | 3,364,113 | -6.76% |
| 2026-09-24 | 24.38 | 24.38 | 21.97 | 22.18 | 6,761,623 | -12.78% |
| 2026-09-23 | 26.41 | 26.51 | 24.93 | 25.43 | 1,306,066 | -3.71% |
| 2026-09-22 | 26.65 | 26.855 | 26.32 | 26.41 | 1,472,449 | +0.06% |
| 2026-09-21 | 27.43 | 27.43 | 26.34 | 26.395 | 1,351,979 | -3.28% |
| 2026-09-18 | 27.37 | 27.475 | 26.73 | 27.29 | 5,482,812 | -0.58% |
| 2026-09-17 | 27.78 | 28.06 | 27.29 | 27.45 | 1,307,767 | -0.33% |
| 2026-09-16 | 26.75 | 27.6 | 26.66 | 27.54 | 1,405,152 | +2.91% |
| 2026-09-15 | 27.51 | 27.51 | 26.64 | 26.76 | 1,109,419 | -2.76% |
| 2026-09-14 | 27.995 | 28.1 | 27.382 | 27.52 | 1,628,513 | -1.11% |
| 2026-09-11 | 27.98 | 28.24 | 27.74 | 27.83 | 1,172,902 | +0.32% |
| 2026-09-10 | 27.63 | 27.86 | 27.355 | 27.74 | 1,014,565 | +0.22% |
| 2026-09-09 | 27.44 | 27.95 | 27.4 | 27.68 | 1,293,919 | +0.36% |
| 2026-09-08 | 27.63 | 28.09 | 27.1 | 27.58 | 1,457,760 | -1.57% |
| 2026-09-04 | 27.77 | 28.194 | 27.65 | 28.02 | 1,682,950 | +0.57% |
| 2026-09-03 | 29 | 29.065 | 27.615 | 27.86 | 1,849,411 | -3.70% |
| 2026-09-02 | 29.1 | 29.75 | 28.875 | 28.93 | 1,555,986 | +0.14% |
| 2026-09-01 | 28.84 | 29.3 | 28.51 | 28.89 | 830,928 | -0.07% |
| 2026-08-31 | 29.05 | 29.12 | 28.575 | 28.91 | 1,035,961 | -0.69% |
| 2026-08-28 | 29.51 | 29.725 | 29.02 | 29.11 | 1,529,974 | -2.09% |
| 2026-08-27 | 29.26 | 29.83 | 29.15 | 29.73 | 879,365 | +0.51% |
| 2026-08-26 | 30.36 | 30.38 | 29.28 | 29.58 | 1,336,189 | -3.24% |
| 2026-08-25 | 30.14 | 30.76 | 29.845 | 30.57 | 1,523,784 | +3.10% |
| 2026-08-24 | 29.5 | 29.775 | 29.15 | 29.65 | 1,489,609 | +0.51% |
| 2026-08-21 | 29.08 | 29.615 | 28.8 | 29.5 | 1,093,516 | +1.58% |
| 2026-08-20 | 30 | 30 | 28.95 | 29.04 | 1,318,712 | -3.87% |
| 2026-08-19 | 30.66 | 30.96 | 30.07 | 30.21 | 2,288,067 | +0.10% |
| 2026-08-18 | 29.14 | 30.25 | 29.05 | 30.18 | 2,053,504 | +4.03% |
| 2026-08-17 | 28.63 | 29.03 | 28.21 | 29.01 | 1,122,499 | +2.73% |
| 2026-08-14 | 28.26 | 28.425 | 27.9 | 28.24 | 1,062,578 | -0.49% |
| 2026-08-13 | 29.75 | 29.75 | 28.36 | 28.38 | 1,507,221 | -3.63% |
| 2026-08-12 | 29.18 | 29.85 | 28.83 | 29.45 | 1,409,739 | +0.14% |
| 2026-08-11 | 29.565 | 29.76 | 29.095 | 29.41 | 1,346,523 | +0.07% |
| 2026-08-10 | 29 | 29.65 | 29 | 29.39 | 2,726,434 | +0.62% |
| 2026-08-07 | 28.57 | 29.29 | 28.2 | 29.21 | 1,782,723 | +2.67% |
| 2026-08-06 | 28.85 | 29.48 | 28.32 | 28.45 | 3,049,755 | -1.22% |
| 2026-08-05 | 27.955 | 29.165 | 27.8 | 28.8 | 4,549,297 | +6.08% |
| 2026-08-04 | 25.66 | 27.23 | 25.55 | 27.15 | 2,440,393 | +6.01% |
| 2026-08-03 | 25.96 | 26.105 | 25.43 | 25.61 | 1,368,071 | -1.01% |
| 2026-07-31 | 26.44 | 26.44 | 25.345 | 25.87 | 1,534,224 | -2.56% |
| 2026-07-30 | 26.13 | 26.58 | 25.87 | 26.55 | 1,298,677 | +0.80% |
| 2026-07-29 | 26.12 | 26.54 | 25.82 | 26.34 | 1,733,147 | +1.27% |
| 2026-07-28 | 25.52 | 26.08 | 25.52 | 26.01 | 940,899 | +2.44% |
| 2026-07-27 | 25.22 | 25.78 | 24.99 | 25.39 | 1,399,666 | +2.21% |
| 2026-07-24 | 24.9 | 25.1 | 24.57 | 24.84 | 1,046,976 | +0.04% |
| 2026-07-23 | 24.232 | 25 | 24.232 | 24.83 | 1,272,018 | -0.52% |
| 2026-07-22 | 25.62 | 25.62 | 24.91 | 24.96 | 1,163,336 | -1.85% |
| 2026-07-21 | 25.2 | 25.57 | 25.07 | 25.43 | 1,340,502 | +1.36% |
| 2026-07-20 | 26.07 | 26.16 | 25.03 | 25.09 | 1,486,529 | -1.99% |
| 2026-07-17 | 25.37 | 25.835 | 25.195 | 25.6 | 1,207,375 | -0.12% |
| 2026-07-16 | 25.94 | 26.23 | 25.47 | 25.63 | 2,189,326 | -1.12% |
| 2026-07-15 | 25.38 | 26.08 | 25.18 | 25.92 | 1,274,099 | +1.69% |
| 2026-07-14 | 25.58 | 25.64 | 24.95 | 25.49 | 1,221,006 | -0.04% |
| 2026-07-13 | 26.04 | 26.04 | 25.3 | 25.5 | 1,562,833 | -2.75% |
| 2026-07-10 | 26.51 | 26.51 | 25.66 | 26.22 | 1,442,787 | -0.72% |
| 2026-07-09 | 25.7 | 26.51 | 25.59 | 26.41 | 1,801,279 | +1.58% |
| 2026-07-08 | 26.15 | 26.29 | 25.59 | 26 | 1,551,853 | -0.76% |
| 2026-07-07 | 26.16 | 26.35 | 25.63 | 26.2 | 1,674,460 | +1.67% |
| 2026-07-06 | 25.8 | 26 | 25.24 | 25.77 | 1,155,022 | -0.77% |
| 2026-07-02 | 25.41 | 26.227 | 25.13 | 25.97 | 1,586,395 | +3.06% |
| 2026-07-01 | 25.24 | 25.55 | 24.935 | 25.2 | 1,417,658 | -0.40% |
| 2026-06-30 | 25.34 | 26 | 25.02 | 25.3 | 1,721,284 | +0.40% |
| 2026-06-29 | 25.4 | 25.725 | 24.95 | 25.2 | 2,090,012 | -0.47% |
| 2026-06-26 | 26.38 | 27.31 | 25.07 | 25.32 | 7,370,513 | +6.75% |
| 2026-06-25 | 23.28 | 24.105 | 23.28 | 23.72 | 1,491,648 | +1.54% |
| 2026-06-24 | 22.67 | 23.79 | 22.67 | 23.36 | 1,495,872 | +3.36% |
| 2026-06-23 | 22.26 | 22.66 | 22.01 | 22.6 | 1,476,896 | +2.31% |
| 2026-06-22 | 21.64 | 22.46 | 21.59 | 22.09 | 1,904,396 | +2.17% |
| 2026-06-18 | 21.73 | 21.9 | 21.2 | 21.62 | 3,225,716 | +0.09% |
| 2026-06-17 | 20.99 | 21.725 | 20.92 | 21.6 | 1,340,344 | +3.15% |
| 2026-06-16 | 21.34 | 21.47 | 20.84 | 20.94 | 1,242,241 | -1.53% |
| 2026-06-15 | 21.1 | 21.39 | 21.05 | 21.265 | 1,209,891 | +0.83% |
| 2026-06-12 | 21.49 | 21.55 | 21.05 | 21.09 | 753,938 | -1.40% |
| 2026-06-11 | 21.12 | 21.68 | 20.92 | 21.39 | 945,147 | +0.66% |
| 2026-06-10 | 21.79 | 22.145 | 21.23 | 21.25 | 1,231,797 | -2.70% |
| 2026-06-09 | 21.86 | 22.03 | 21.47 | 21.84 | 1,104,695 | +0.65% |
| 2026-06-08 | 21.56 | 21.79 | 21.27 | 21.7 | 883,774 | +0.65% |
| 2026-06-05 | 21.71 | 21.96 | 21.45 | 21.56 | 807,264 | -0.74% |
| 2026-06-04 | 21.72 | 21.85 | 21.48 | 21.72 | 1,122,690 | +1.35% |
| 2026-06-03 | 20.87 | 21.44 | 20.76 | 21.43 | 1,282,278 | +2.58% |
| 2026-06-02 | 21.27 | 21.38 | 20.75 | 20.89 | 1,236,277 | -2.93% |
| 2026-06-01 | 21.4 | 21.6 | 20.96 | 21.52 | 1,119,174 | -0.65% |
| 2026-05-29 | 21.65 | 21.955 | 21.58 | 21.66 | 1,745,373 | +0.14% |
| 2026-05-28 | 21 | 21.825 | 20.89 | 21.63 | 1,075,593 | +2.08% |
| 2026-05-27 | 21.48 | 21.6 | 21.14 | 21.19 | 982,349 | -0.33% |
| 2026-05-26 | 21.07 | 21.27 | 20.91 | 21.26 | 964,968 | +0.76% |
| 2026-05-22 | 21.16 | 21.6 | 21.07 | 21.1 | 1,376,987 | -1.03% |
| 2026-05-21 | 20.64 | 21.47 | 20.41 | 21.32 | 1,664,475 | +1.77% |
| 2026-05-20 | 20.48 | 21.005 | 20.48 | 20.95 | 1,704,815 | +2.29% |
| 2026-05-19 | 20.69 | 20.915 | 20.3 | 20.48 | 2,089,324 | -1.01% |
| 2026-05-18 | 21.45 | 21.68 | 20.65 | 20.69 | 1,623,325 | -3.32% |
| 2026-05-15 | 21.92 | 22 | 21.365 | 21.4 | 1,292,644 | -3.12% |
| 2026-05-14 | 22.25 | 22.39 | 21.88 | 22.09 | 2,029,032 | -0.41% |
| 2026-05-13 | 21.57 | 22.265 | 21.41 | 22.18 | 1,543,120 | +2.12% |
| 2026-05-12 | 21.88 | 22.1 | 21.57 | 21.72 | 1,125,205 | -0.37% |