ACAD Historical Prices
Acadia Pharmaceuticals Inc. · daily open, high, low, close & volume
Trading days
249
Period high
30.96
Period low
18.39
Period change
-7.96%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 20.88 | 21.01 | 20.49 | 20.59 | -0.82% | 1,137,498 |
| Oct 29, 2026 | 20.61 | 20.88 | 20.50 | 20.76 | +2.17% | 2,193,810 |
| Oct 28, 2026 | 20.00 | 20.35 | 20.00 | 20.32 | +0.74% | 1,336,007 |
| Oct 27, 2026 | 19.58 | 20.29 | 19.51 | 20.17 | +2.18% | 1,332,125 |
| Oct 26, 2026 | 19.72 | 19.89 | 19.59 | 19.74 | +0.05% | 1,229,734 |
| Oct 23, 2026 | 20.22 | 20.25 | 19.58 | 19.73 | -2.86% | 1,054,482 |
| Oct 22, 2026 | 20.30 | 20.50 | 20.12 | 20.31 | +0.59% | 1,229,385 |
| Oct 21, 2026 | 20.44 | 20.57 | 20.10 | 20.19 | -1.22% | 1,409,869 |
| Oct 20, 2026 | 20.04 | 20.49 | 19.86 | 20.44 | +3.23% | 1,675,478 |
| Oct 19, 2026 | 19.33 | 19.84 | 19.11 | 19.80 | +3.56% | 1,298,632 |
| Oct 16, 2026 | 19.76 | 19.76 | 18.87 | 19.12 | -2.99% | 1,672,256 |
| Oct 15, 2026 | 19.48 | 19.88 | 19.28 | 19.71 | +2.39% | 1,767,169 |
| Oct 14, 2026 | 18.60 | 19.28 | 18.49 | 19.25 | +3.38% | 1,642,771 |
| Oct 13, 2026 | 19.05 | 19.10 | 18.39 | 18.62 | -4.07% | 2,140,647 |
| Oct 12, 2026 | 19.70 | 19.87 | 19.40 | 19.41 | -1.87% | 1,184,728 |
| Oct 9, 2026 | 19.60 | 20.05 | 19.58 | 19.78 | +1.02% | 1,470,248 |
| Oct 8, 2026 | 19.46 | 19.79 | 19.32 | 19.58 | -0.36% | 2,006,573 |
| Oct 7, 2026 | 19.60 | 19.80 | 19.45 | 19.65 | -0.46% | 1,784,748 |
| Oct 6, 2026 | 20.16 | 20.36 | 19.67 | 19.74 | -1.84% | 1,666,303 |
| Oct 5, 2026 | 20.05 | 20.45 | 19.57 | 20.11 | +0.80% | 3,152,355 |
| Oct 2, 2026 | 20.01 | 20.24 | 19.88 | 19.95 | +0.30% | 2,573,098 |
| Oct 1, 2026 | 19.95 | 20.19 | 19.59 | 19.89 | -1.29% | 2,731,697 |
| Sep 30, 2026 | 20.27 | 20.70 | 19.93 | 20.15 | -0.35% | 3,134,008 |
| Sep 29, 2026 | 20.61 | 20.61 | 20.06 | 20.22 | -1.51% | 2,515,050 |
| Sep 28, 2026 | 20.53 | 20.63 | 19.80 | 20.53 | -0.73% | 3,522,828 |
| Sep 25, 2026 | 22.21 | 22.21 | 20.61 | 20.68 | -6.76% | 3,364,114 |
| Sep 24, 2026 | 24.38 | 24.38 | 21.97 | 22.18 | -12.78% | 6,761,624 |
| Sep 23, 2026 | 26.41 | 26.51 | 24.93 | 25.43 | -3.71% | 1,306,067 |
| Sep 22, 2026 | 26.65 | 26.86 | 26.32 | 26.41 | +0.06% | 1,472,450 |
| Sep 21, 2026 | 27.43 | 27.43 | 26.34 | 26.39 | -3.28% | 1,351,979 |
| Sep 18, 2026 | 27.37 | 27.48 | 26.73 | 27.29 | -0.58% | 5,482,813 |
| Sep 17, 2026 | 27.78 | 28.06 | 27.29 | 27.45 | -0.33% | 1,307,767 |
| Sep 16, 2026 | 26.75 | 27.60 | 26.66 | 27.54 | +2.91% | 1,405,153 |
| Sep 15, 2026 | 27.51 | 27.51 | 26.64 | 26.76 | -2.76% | 1,109,420 |
| Sep 14, 2026 | 28.00 | 28.10 | 27.38 | 27.52 | -1.11% | 1,628,514 |
| Sep 11, 2026 | 27.98 | 28.24 | 27.74 | 27.83 | +0.32% | 1,172,682 |
| Sep 10, 2026 | 27.63 | 27.86 | 27.36 | 27.74 | +0.22% | 1,014,565 |
| Sep 9, 2026 | 27.44 | 27.95 | 27.40 | 27.68 | +0.36% | 1,293,919 |
| Sep 8, 2026 | 27.63 | 28.09 | 27.10 | 27.58 | -1.57% | 1,457,662 |
| Sep 4, 2026 | 27.77 | 28.19 | 27.65 | 28.02 | +0.57% | 1,682,951 |
| Sep 3, 2026 | 29.00 | 29.07 | 27.61 | 27.86 | -3.70% | 1,849,411 |
| Sep 2, 2026 | 29.10 | 29.75 | 28.88 | 28.93 | +0.07% | 1,555,986 |
| Aug 31, 2026 | 29.05 | 29.12 | 28.57 | 28.91 | -0.69% | 1,035,986 |
| Aug 28, 2026 | 29.51 | 29.73 | 29.02 | 29.11 | -2.09% | 1,529,975 |
| Aug 27, 2026 | 29.26 | 29.83 | 29.15 | 29.73 | +0.51% | 879,366 |
| Aug 26, 2026 | 30.36 | 30.38 | 29.28 | 29.58 | -3.24% | 1,336,190 |
| Aug 25, 2026 | 30.14 | 30.76 | 29.84 | 30.57 | +3.10% | 1,523,785 |
| Aug 24, 2026 | 29.50 | 29.77 | 29.15 | 29.65 | +0.51% | 1,489,610 |
| Aug 21, 2026 | 29.08 | 29.61 | 28.80 | 29.50 | +1.58% | 1,093,517 |
| Aug 20, 2026 | 30.00 | 30.00 | 28.95 | 29.04 | -3.87% | 1,318,712 |
| Aug 19, 2026 | 30.66 | 30.96 | 30.07 | 30.21 | +0.10% | 2,288,068 |
| Aug 18, 2026 | 29.14 | 30.25 | 29.05 | 30.18 | +4.03% | 2,053,505 |
| Aug 17, 2026 | 28.63 | 29.03 | 28.21 | 29.01 | +2.73% | 1,122,499 |
| Aug 14, 2026 | 28.26 | 28.43 | 27.90 | 28.24 | -0.49% | 1,062,579 |
| Aug 13, 2026 | 29.75 | 29.75 | 28.36 | 28.38 | -3.63% | 1,507,221 |
| Aug 12, 2026 | 29.18 | 29.85 | 28.83 | 29.45 | +0.14% | 1,409,740 |
| Aug 11, 2026 | 29.57 | 29.76 | 29.09 | 29.41 | +0.07% | 1,346,514 |
| Aug 10, 2026 | 29.00 | 29.65 | 29.00 | 29.39 | +0.62% | 2,726,434 |
| Aug 7, 2026 | 28.57 | 29.29 | 28.20 | 29.21 | +2.67% | 1,781,926 |
| Aug 6, 2026 | 28.85 | 29.48 | 28.32 | 28.45 | -1.22% | 3,049,755 |
| Aug 5, 2026 | 27.95 | 29.16 | 27.80 | 28.80 | +6.08% | 4,549,109 |
| Aug 4, 2026 | 25.66 | 27.23 | 25.55 | 27.15 | +6.01% | 2,440,393 |
| Aug 3, 2026 | 25.96 | 26.11 | 25.43 | 25.61 | -1.01% | 1,368,071 |
| Jul 31, 2026 | 26.44 | 26.44 | 25.34 | 25.87 | -2.56% | 1,534,225 |
| Jul 30, 2026 | 26.13 | 26.58 | 25.87 | 26.55 | +0.80% | 1,298,678 |
| Jul 29, 2026 | 26.12 | 26.54 | 25.82 | 26.34 | +1.27% | 1,733,148 |
| Jul 28, 2026 | 25.52 | 26.08 | 25.52 | 26.01 | +2.44% | 940,900 |
| Jul 27, 2026 | 25.22 | 25.78 | 24.99 | 25.39 | +2.21% | 1,399,666 |
| Jul 24, 2026 | 24.90 | 25.10 | 24.57 | 24.84 | +0.04% | 1,046,977 |
| Jul 23, 2026 | 24.23 | 25.00 | 24.23 | 24.83 | -0.52% | 1,272,019 |
| Jul 22, 2026 | 25.62 | 25.62 | 24.91 | 24.96 | -1.85% | 1,163,326 |
| Jul 21, 2026 | 25.20 | 25.57 | 25.07 | 25.43 | +1.36% | 1,340,503 |
| Jul 20, 2026 | 26.07 | 26.16 | 25.03 | 25.09 | -1.99% | 1,486,530 |
| Jul 17, 2026 | 25.37 | 25.84 | 25.20 | 25.60 | -0.12% | 1,207,376 |
| Jul 16, 2026 | 25.94 | 26.23 | 25.47 | 25.63 | -1.12% | 2,189,252 |
| Jul 15, 2026 | 25.38 | 26.08 | 25.18 | 25.92 | +1.69% | 1,274,099 |
| Jul 14, 2026 | 25.58 | 25.64 | 24.95 | 25.49 | -0.04% | 1,203,149 |
| Jul 13, 2026 | 26.04 | 26.04 | 25.30 | 25.50 | -2.75% | 1,562,834 |
| Jul 10, 2026 | 26.51 | 26.51 | 25.66 | 26.22 | -0.72% | 1,442,717 |
| Jul 9, 2026 | 25.70 | 26.51 | 25.59 | 26.41 | +1.58% | 1,801,279 |
| Jul 8, 2026 | 26.15 | 26.29 | 25.59 | 26.00 | -0.76% | 1,551,854 |
| Jul 7, 2026 | 26.16 | 26.35 | 25.63 | 26.20 | +1.67% | 1,674,460 |
| Jul 6, 2026 | 25.80 | 26.00 | 25.24 | 25.77 | -0.77% | 1,155,022 |
| Jul 2, 2026 | 25.41 | 26.23 | 25.13 | 25.97 | +3.06% | 1,586,395 |
| Jul 1, 2026 | 25.24 | 25.55 | 24.93 | 25.20 | -0.40% | 1,417,646 |
| Jun 30, 2026 | 25.34 | 26.00 | 25.02 | 25.30 | +0.40% | 1,721,285 |
| Jun 29, 2026 | 25.40 | 25.73 | 24.95 | 25.20 | -0.47% | 2,090,012 |
| Jun 26, 2026 | 26.38 | 27.31 | 25.07 | 25.32 | +6.75% | 7,370,513 |
| Jun 25, 2026 | 23.28 | 24.11 | 23.28 | 23.72 | +1.54% | 1,491,649 |
| Jun 24, 2026 | 22.67 | 23.79 | 22.67 | 23.36 | +3.36% | 1,495,872 |
| Jun 23, 2026 | 22.26 | 22.66 | 22.01 | 22.60 | +2.31% | 1,476,897 |
| Jun 22, 2026 | 21.64 | 22.46 | 21.59 | 22.09 | +2.17% | 1,904,396 |
| Jun 18, 2026 | 21.73 | 21.90 | 21.20 | 21.62 | +0.09% | 3,225,717 |
| Jun 17, 2026 | 20.99 | 21.73 | 20.92 | 21.60 | +3.15% | 1,340,345 |
| Jun 16, 2026 | 21.34 | 21.47 | 20.84 | 20.94 | -1.53% | 1,241,722 |
| Jun 15, 2026 | 21.10 | 21.39 | 21.05 | 21.27 | +0.83% | 1,209,877 |
| Jun 12, 2026 | 21.49 | 21.55 | 21.05 | 21.09 | -1.40% | 753,938 |
| Jun 11, 2026 | 21.12 | 21.68 | 20.92 | 21.39 | +0.66% | 945,147 |
| Jun 10, 2026 | 21.79 | 22.14 | 21.23 | 21.25 | -2.70% | 1,231,798 |
| Jun 9, 2026 | 21.86 | 22.03 | 21.47 | 21.84 | +0.65% | 1,104,696 |
| Jun 8, 2026 | 21.56 | 21.79 | 21.27 | 21.70 | +0.65% | 883,774 |
| Jun 5, 2026 | 21.71 | 21.96 | 21.45 | 21.56 | -0.74% | 807,264 |
| Jun 4, 2026 | 21.72 | 21.85 | 21.48 | 21.72 | +1.35% | 1,122,690 |
| Jun 3, 2026 | 20.87 | 21.44 | 20.76 | 21.43 | +2.58% | 1,282,279 |
| Jun 2, 2026 | 21.27 | 21.38 | 20.75 | 20.89 | -2.93% | 1,236,277 |
| Jun 1, 2026 | 21.40 | 21.60 | 20.96 | 21.52 | -0.65% | 1,119,175 |
| May 29, 2026 | 21.65 | 21.95 | 21.58 | 21.66 | +0.14% | 1,745,373 |
| May 28, 2026 | 21.00 | 21.82 | 20.89 | 21.63 | +2.08% | 1,075,594 |
| May 27, 2026 | 21.48 | 21.60 | 21.14 | 21.19 | -0.33% | 982,249 |
| May 26, 2026 | 21.07 | 21.27 | 20.91 | 21.26 | +0.76% | 964,969 |
| May 22, 2026 | 21.16 | 21.60 | 21.07 | 21.10 | -1.03% | 1,376,987 |
| May 21, 2026 | 20.64 | 21.47 | 20.41 | 21.32 | +1.77% | 1,664,476 |
| May 20, 2026 | 20.48 | 21.00 | 20.48 | 20.95 | +2.29% | 1,704,816 |
| May 19, 2026 | 20.69 | 20.91 | 20.30 | 20.48 | -1.01% | 2,089,299 |
| May 18, 2026 | 21.45 | 21.68 | 20.65 | 20.69 | -3.32% | 1,623,325 |
| May 15, 2026 | 21.92 | 22.00 | 21.36 | 21.40 | -3.12% | 1,292,645 |
| May 14, 2026 | 22.25 | 22.39 | 21.88 | 22.09 | -0.41% | 2,029,032 |
| May 13, 2026 | 21.57 | 22.27 | 21.41 | 22.18 | +2.12% | 1,543,121 |
| May 12, 2026 | 21.88 | 22.10 | 21.57 | 21.72 | -0.37% | 1,125,206 |
| May 11, 2026 | 22.10 | 22.50 | 21.75 | 21.80 | -2.68% | 1,944,009 |
| May 8, 2026 | 22.43 | 22.91 | 22.26 | 22.40 | -0.71% | 2,084,366 |
| May 7, 2026 | 21.89 | 22.84 | 21.52 | 22.56 | +5.03% | 3,670,143 |
| May 6, 2026 | 22.54 | 23.07 | 21.36 | 21.48 | -3.89% | 3,577,887 |
| May 5, 2026 | 22.38 | 22.70 | 22.12 | 22.35 | +0.72% | 1,030,988 |
| May 4, 2026 | 21.79 | 22.28 | 21.64 | 22.19 | +1.09% | 1,907,785 |
| May 1, 2026 | 22.31 | 22.34 | 21.63 | 21.95 | -2.23% | 1,449,400 |
| Apr 30, 2026 | 22.20 | 22.72 | 22.19 | 22.45 | +1.13% | 1,734,912 |
| Apr 29, 2026 | 22.36 | 22.73 | 22.01 | 22.20 | -2.07% | 1,310,393 |
| Apr 28, 2026 | 22.46 | 22.78 | 22.30 | 22.67 | +1.66% | 1,319,186 |
| Apr 27, 2026 | 21.90 | 22.79 | 21.90 | 22.30 | +1.55% | 1,075,529 |
| Apr 24, 2026 | 22.03 | 22.23 | 21.67 | 21.96 | -0.68% | 868,163 |
| Apr 23, 2026 | 22.22 | 22.23 | 21.84 | 22.11 | -0.58% | 1,209,553 |
| Apr 22, 2026 | 21.98 | 22.36 | 21.81 | 22.24 | +2.02% | 1,180,194 |
| Apr 21, 2026 | 22.11 | 22.18 | 21.70 | 21.80 | -1.31% | 991,560 |
| Apr 20, 2026 | 22.13 | 22.37 | 21.95 | 22.09 | -0.36% | 1,037,485 |
| Apr 17, 2026 | 21.85 | 22.29 | 21.66 | 22.17 | +4.33% | 8,552,567 |
| Apr 16, 2026 | 21.86 | 22.07 | 21.16 | 21.25 | -2.34% | 1,677,626 |
| Apr 15, 2026 | 22.02 | 22.32 | 21.72 | 21.76 | -1.18% | 1,232,954 |
| Apr 14, 2026 | 21.46 | 22.13 | 21.46 | 22.02 | +2.61% | 1,972,975 |
| Apr 13, 2026 | 21.53 | 21.66 | 20.96 | 21.46 | -1.29% | 2,038,017 |
| Apr 10, 2026 | 22.52 | 22.59 | 21.42 | 21.74 | -3.68% | 849,261 |
| Apr 9, 2026 | 22.35 | 22.66 | 22.09 | 22.57 | +0.04% | 1,229,431 |
| Apr 8, 2026 | 22.85 | 22.86 | 22.39 | 22.56 | +2.13% | 1,640,624 |
| Apr 7, 2026 | 22.20 | 22.31 | 21.90 | 22.09 | -1.03% | 1,429,599 |
| Apr 6, 2026 | 21.99 | 22.74 | 21.99 | 22.32 | +0.54% | 1,298,586 |
| Apr 2, 2026 | 21.85 | 22.48 | 21.71 | 22.20 | -0.54% | 1,702,907 |
| Apr 1, 2026 | 22.22 | 22.89 | 21.99 | 22.32 | +0.27% | 1,612,730 |
| Mar 31, 2026 | 21.26 | 22.39 | 21.26 | 22.26 | +5.65% | 2,211,241 |
| Mar 30, 2026 | 21.16 | 21.16 | 20.67 | 21.07 | +1.54% | 1,724,352 |
| Mar 27, 2026 | 21.25 | 21.42 | 20.75 | 20.75 | -3.35% | 1,215,028 |
| Mar 26, 2026 | 21.65 | 21.94 | 21.43 | 21.47 | -2.45% | 1,466,306 |
| Mar 25, 2026 | 21.40 | 22.36 | 21.40 | 22.01 | +5.01% | 2,357,271 |
| Mar 24, 2026 | 20.82 | 21.07 | 20.36 | 20.96 | -0.14% | 1,989,930 |
| Mar 23, 2026 | 21.32 | 21.51 | 20.94 | 20.99 | +1.21% | 1,414,578 |
| Mar 20, 2026 | 20.69 | 21.06 | 20.59 | 20.74 | +0.10% | 3,343,690 |
| Mar 19, 2026 | 20.09 | 20.89 | 19.89 | 20.72 | +1.97% | 2,419,864 |
| Mar 18, 2026 | 20.80 | 20.80 | 20.13 | 20.32 | -2.78% | 2,562,843 |
| Mar 17, 2026 | 21.39 | 21.62 | 20.81 | 20.90 | -2.29% | 2,423,378 |
| Mar 16, 2026 | 21.04 | 21.54 | 20.94 | 21.39 | +3.78% | 3,050,143 |
| Mar 13, 2026 | 21.41 | 21.57 | 20.54 | 20.61 | -3.10% | 1,553,287 |
| Mar 12, 2026 | 21.54 | 21.81 | 21.19 | 21.27 | -3.19% | 1,350,913 |
| Mar 11, 2026 | 22.32 | 22.49 | 21.77 | 21.97 | -2.53% | 1,135,917 |
| Mar 10, 2026 | 22.52 | 22.91 | 22.28 | 22.54 | -0.18% | 1,251,949 |
| Mar 9, 2026 | 21.94 | 22.62 | 21.51 | 22.58 | +1.90% | 1,753,163 |
| Mar 6, 2026 | 22.04 | 22.31 | 21.63 | 22.16 | -1.07% | 1,324,043 |
| Mar 5, 2026 | 22.87 | 23.13 | 22.08 | 22.40 | -4.23% | 2,209,019 |
| Mar 4, 2026 | 23.05 | 23.46 | 22.14 | 23.39 | +3.96% | 1,927,324 |
| Mar 3, 2026 | 22.34 | 22.96 | 22.28 | 22.50 | -1.36% | 1,974,895 |
| Mar 2, 2026 | 24.21 | 24.34 | 22.73 | 22.81 | -7.13% | 3,027,164 |
| Feb 27, 2026 | 24.34 | 25.36 | 24.21 | 24.56 | -0.32% | 1,797,173 |
| Feb 26, 2026 | 23.64 | 25.04 | 22.46 | 24.64 | -1.32% | 3,972,526 |
| Feb 25, 2026 | 24.64 | 25.10 | 24.30 | 24.97 | +1.55% | 1,797,645 |
| Feb 24, 2026 | 25.04 | 25.19 | 24.49 | 24.59 | -0.57% | 1,500,778 |
| Feb 23, 2026 | 24.78 | 24.97 | 23.98 | 24.73 | +3.08% | 2,901,230 |
| Feb 20, 2026 | 24.01 | 24.22 | 23.58 | 23.99 | -1.40% | 2,246,924 |
| Feb 19, 2026 | 23.04 | 24.56 | 22.88 | 24.33 | +4.87% | 1,924,344 |
| Feb 18, 2026 | 22.80 | 23.27 | 22.59 | 23.20 | +1.09% | 1,090,866 |
| Feb 17, 2026 | 21.94 | 23.06 | 21.90 | 22.95 | +4.18% | 1,806,089 |
| Feb 13, 2026 | 21.89 | 22.19 | 21.79 | 22.03 | +1.94% | 985,351 |
| Feb 12, 2026 | 22.46 | 22.58 | 21.51 | 21.61 | -3.83% | 1,237,508 |
| Feb 11, 2026 | 22.89 | 22.92 | 22.15 | 22.47 | -1.01% | 977,515 |
| Feb 10, 2026 | 23.14 | 23.26 | 22.66 | 22.70 | -2.24% | 1,313,925 |
| Feb 9, 2026 | 23.38 | 23.54 | 23.02 | 23.22 | -1.44% | 1,549,531 |
| Feb 6, 2026 | 24.04 | 24.04 | 23.37 | 23.56 | +0.43% | 2,355,891 |
| Feb 5, 2026 | 24.50 | 24.67 | 23.37 | 23.46 | -3.18% | 1,184,641 |
| Feb 4, 2026 | 24.82 | 24.95 | 24.16 | 24.23 | -2.14% | 1,476,652 |
| Feb 3, 2026 | 25.69 | 25.90 | 24.42 | 24.76 | -5.24% | 1,808,035 |
| Feb 2, 2026 | 25.29 | 26.23 | 25.03 | 26.13 | +3.98% | 1,332,034 |
| Jan 30, 2026 | 25.59 | 25.77 | 25.06 | 25.13 | -2.22% | 1,210,244 |
| Jan 29, 2026 | 25.62 | 26.04 | 25.47 | 25.70 | +0.31% | 1,055,038 |
| Jan 28, 2026 | 26.36 | 27.20 | 25.52 | 25.62 | -2.21% | 1,500,888 |
| Jan 27, 2026 | 26.82 | 27.22 | 25.71 | 26.20 | -2.46% | 1,075,691 |
| Jan 26, 2026 | 26.58 | 27.08 | 26.43 | 26.86 | +0.07% | 596,282 |
| Jan 23, 2026 | 27.41 | 27.81 | 26.66 | 26.84 | -2.44% | 1,951,217 |
| Jan 22, 2026 | 26.67 | 27.68 | 26.67 | 27.51 | +2.80% | 1,611,245 |
| Jan 21, 2026 | 26.14 | 26.95 | 26.05 | 26.76 | +1.79% | 1,374,099 |
| Jan 20, 2026 | 25.72 | 26.32 | 25.25 | 26.29 | +1.15% | 1,248,808 |
| Jan 16, 2026 | 26.70 | 26.70 | 25.81 | 25.99 | -2.04% | 1,357,728 |
| Jan 15, 2026 | 26.99 | 27.06 | 26.42 | 26.53 | -1.23% | 998,179 |
| Jan 14, 2026 | 26.52 | 26.87 | 26.34 | 26.86 | +1.51% | 951,832 |
| Jan 13, 2026 | 26.96 | 26.98 | 26.01 | 26.46 | -0.49% | 1,141,107 |
| Jan 12, 2026 | 26.50 | 26.73 | 25.90 | 26.59 | -0.71% | 1,046,945 |
| Jan 9, 2026 | 26.94 | 27.20 | 26.49 | 26.78 | -0.48% | 756,941 |
| Jan 8, 2026 | 27.31 | 27.50 | 26.55 | 26.91 | -1.86% | 1,303,407 |
| Jan 7, 2026 | 27.12 | 27.74 | 27.05 | 27.42 | +1.78% | 1,614,014 |
| Jan 6, 2026 | 26.50 | 26.98 | 26.36 | 26.94 | +3.02% | 1,411,341 |
| Jan 5, 2026 | 26.17 | 26.60 | 25.56 | 26.15 | -0.53% | 1,427,367 |
| Jan 2, 2026 | 26.75 | 26.90 | 26.08 | 26.29 | -1.57% | 1,666,166 |
| Dec 31, 2025 | 26.70 | 26.87 | 26.64 | 26.71 | +0.04% | 768,368 |
| Dec 30, 2025 | 27.12 | 27.30 | 26.66 | 26.70 | -2.05% | 1,048,061 |
| Dec 29, 2025 | 27.53 | 27.62 | 27.07 | 27.26 | -1.30% | 995,865 |
| Dec 26, 2025 | 27.95 | 27.95 | 27.40 | 27.62 | -0.90% | 626,466 |
| Dec 24, 2025 | 27.95 | 27.96 | 27.65 | 27.87 | +0.14% | 500,089 |
| Dec 23, 2025 | 28.03 | 28.35 | 27.58 | 27.83 | -0.82% | 1,034,399 |
| Dec 22, 2025 | 27.16 | 28.26 | 26.92 | 28.06 | +3.31% | 1,608,678 |
| Dec 19, 2025 | 26.81 | 27.51 | 26.56 | 27.16 | +2.11% | 3,363,833 |
| Dec 18, 2025 | 26.96 | 27.21 | 26.59 | 26.60 | -1.23% | 1,285,850 |
| Dec 17, 2025 | 26.77 | 27.35 | 26.60 | 26.93 | +0.49% | 1,447,330 |
| Dec 16, 2025 | 27.29 | 27.47 | 26.59 | 26.80 | -1.69% | 1,547,318 |
| Dec 15, 2025 | 27.18 | 27.46 | 26.82 | 27.26 | +0.41% | 1,387,583 |
| Dec 12, 2025 | 26.75 | 27.28 | 26.42 | 27.15 | +1.76% | 1,399,090 |
| Dec 11, 2025 | 26.67 | 26.97 | 26.38 | 26.68 | -0.48% | 940,497 |
| Dec 10, 2025 | 26.87 | 27.07 | 26.55 | 26.81 | -0.30% | 1,731,820 |
| Dec 9, 2025 | 26.76 | 27.66 | 26.70 | 26.89 | +0.49% | 1,910,021 |
| Dec 8, 2025 | 27.67 | 27.73 | 26.60 | 26.76 | -2.48% | 1,614,368 |
| Dec 5, 2025 | 26.75 | 27.61 | 26.74 | 27.44 | +3.35% | 2,122,475 |
| Dec 4, 2025 | 25.57 | 26.76 | 25.40 | 26.55 | +2.59% | 1,812,130 |
| Dec 3, 2025 | 25.51 | 26.12 | 25.29 | 25.88 | +1.77% | 1,436,234 |
| Dec 2, 2025 | 25.24 | 25.68 | 24.87 | 25.43 | +2.33% | 1,726,438 |
| Dec 1, 2025 | 24.74 | 25.21 | 24.59 | 24.85 | -0.76% | 1,077,163 |
| Nov 28, 2025 | 24.93 | 25.12 | 24.56 | 25.04 | +0.93% | 563,252 |
| Nov 26, 2025 | 24.22 | 25.20 | 24.20 | 24.81 | +1.72% | 1,880,081 |
| Nov 25, 2025 | 24.07 | 24.66 | 24.00 | 24.39 | +2.05% | 1,143,446 |
| Nov 24, 2025 | 23.57 | 23.93 | 23.10 | 23.90 | +1.44% | 1,837,394 |
| Nov 21, 2025 | 23.04 | 23.98 | 22.84 | 23.56 | +2.88% | 1,353,669 |
| Nov 20, 2025 | 23.49 | 23.61 | 22.81 | 22.90 | -0.87% | 1,148,764 |
| Nov 19, 2025 | 23.61 | 23.73 | 22.85 | 23.10 | -2.94% | 1,449,537 |
| Nov 18, 2025 | 23.69 | 24.07 | 23.50 | 23.80 | -0.87% | 1,613,746 |
| Nov 17, 2025 | 23.65 | 24.50 | 23.34 | 24.01 | -0.04% | 1,207,113 |
| Nov 14, 2025 | 23.29 | 24.11 | 23.20 | 24.02 | +1.61% | 1,241,111 |
| Nov 13, 2025 | 23.96 | 24.39 | 23.49 | 23.64 | -2.03% | 2,046,048 |
| Nov 12, 2025 | 23.48 | 24.39 | 23.38 | 24.13 | +1.73% | 2,390,569 |
| Nov 11, 2025 | 22.14 | 23.83 | 22.00 | 23.72 | +6.85% | 1,673,552 |
| Nov 10, 2025 | 22.80 | 22.89 | 22.08 | 22.20 | -1.64% | 1,432,059 |
| Nov 7, 2025 | 21.88 | 22.73 | 21.61 | 22.57 | +4.25% | 1,558,901 |
| Nov 6, 2025 | 23.58 | 23.58 | 20.64 | 21.65 | -3.05% | 2,314,251 |
| Nov 5, 2025 | 21.76 | 22.52 | 21.68 | 22.33 | +2.20% | 2,342,153 |
| Nov 4, 2025 | 21.98 | 22.20 | 21.72 | 21.85 | -2.32% | 1,385,840 |
| Nov 3, 2025 | 22.50 | 22.78 | 21.87 | 22.37 | -1.45% | 1,815,849 |
Daily open, high, low, close and volume for Acadia Pharmaceuticals Inc. (ACAD). Showing 249 trading days. Unadjusted prices.