Comparing Back to the side-by-side chart ↗
ACADIA Pharmaceuticals Inc (ACAD) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 19.76 | 19.76 | 18.87 | 19.12 | -2.99% | 1,672,100 |
| 2026-10-15 | 19.48 | 19.88 | 19.28 | 19.71 | +2.39% | 1,766,800 |
| 2026-10-14 | 18.60 | 19.28 | 18.49 | 19.25 | +3.38% | 1,642,700 |
| 2026-10-13 | 19.05 | 19.10 | 18.39 | 18.62 | -4.07% | 2,140,500 |
| 2026-10-12 | 19.70 | 19.87 | 19.40 | 19.41 | -1.87% | 1,184,600 |
| 2026-10-09 | 19.60 | 20.05 | 19.58 | 19.78 | +1.02% | 1,470,100 |
| 2026-10-08 | 19.46 | 19.79 | 19.32 | 19.58 | -0.36% | 2,006,600 |
| 2026-10-07 | 19.60 | 19.80 | 19.46 | 19.65 | -0.46% | 1,784,700 |
| 2026-10-06 | 20.16 | 20.36 | 19.67 | 19.74 | -1.84% | 1,665,700 |
| 2026-10-05 | 20.05 | 20.45 | 19.57 | 20.11 | +0.80% | 3,152,100 |
| 2026-10-02 | 20.01 | 20.24 | 19.88 | 19.95 | +0.30% | 2,564,600 |
| 2026-10-01 | 19.95 | 20.19 | 19.59 | 19.89 | -1.29% | 2,731,500 |
| 2026-09-30 | 20.28 | 20.70 | 19.93 | 20.15 | -0.35% | 3,134,000 |
| 2026-09-29 | 20.61 | 20.61 | 20.06 | 20.22 | -1.51% | 2,514,000 |
| 2026-09-28 | 20.53 | 20.63 | 19.80 | 20.53 | -0.73% | 3,522,800 |
| 2026-09-25 | 22.21 | 22.21 | 20.61 | 20.68 | -6.76% | 3,363,800 |
| 2026-09-24 | 24.38 | 24.38 | 21.97 | 22.18 | -12.78% | 6,758,000 |
| 2026-09-23 | 26.41 | 26.51 | 24.93 | 25.43 | -3.71% | 1,306,100 |
| 2026-09-22 | 26.65 | 26.86 | 26.32 | 26.41 | +0.04% | 1,472,400 |
| 2026-09-21 | 27.43 | 27.43 | 26.34 | 26.40 | -3.26% | 1,352,000 |
| 2026-09-18 | 27.37 | 27.48 | 26.73 | 27.29 | -0.58% | 5,482,700 |
| 2026-09-17 | 27.78 | 28.06 | 27.29 | 27.45 | -0.33% | 1,307,800 |
| 2026-09-16 | 26.75 | 27.60 | 26.66 | 27.54 | +2.91% | 1,405,200 |
| 2026-09-15 | 27.51 | 27.51 | 26.64 | 26.76 | -2.76% | 1,109,200 |
| 2026-09-14 | 28.00 | 28.10 | 27.38 | 27.52 | -1.11% | 1,628,500 |
| 2026-09-11 | 27.98 | 28.24 | 27.74 | 27.83 | +0.32% | 1,172,800 |
| 2026-09-10 | 27.63 | 27.86 | 27.36 | 27.74 | +0.22% | 1,014,600 |
| 2026-09-09 | 27.44 | 27.95 | 27.40 | 27.68 | +0.36% | 1,293,900 |
| 2026-09-08 | 27.63 | 28.09 | 27.10 | 27.58 | -1.57% | 1,457,700 |
| 2026-09-04 | 27.77 | 28.19 | 27.65 | 28.02 | +0.57% | 1,682,900 |
| 2026-09-03 | 29.00 | 29.07 | 27.62 | 27.86 | -3.70% | 1,849,400 |
| 2026-09-02 | 29.10 | 29.75 | 28.88 | 28.93 | +0.14% | 1,556,000 |
| 2026-09-01 | 28.84 | 29.30 | 28.51 | 28.89 | -0.07% | 830,900 |
| 2026-08-31 | 29.05 | 29.12 | 28.58 | 28.91 | -0.69% | 1,036,000 |
| 2026-08-28 | 29.51 | 29.73 | 29.02 | 29.11 | -2.09% | 1,530,000 |
| 2026-08-27 | 29.26 | 29.83 | 29.15 | 29.73 | +0.51% | 879,300 |
| 2026-08-26 | 30.36 | 30.38 | 29.28 | 29.58 | -3.24% | 1,336,200 |
| 2026-08-25 | 30.14 | 30.76 | 29.84 | 30.57 | +3.10% | 1,523,784 |
| 2026-08-24 | 29.50 | 29.77 | 29.15 | 29.65 | +0.51% | 1,489,609 |
| 2026-08-21 | 29.08 | 29.62 | 28.80 | 29.50 | +1.58% | 1,093,500 |
| 2026-08-20 | 30.00 | 30.00 | 28.95 | 29.04 | -3.87% | 1,318,700 |
| 2026-08-19 | 30.66 | 30.96 | 30.07 | 30.21 | +0.10% | 2,288,100 |
| 2026-08-18 | 29.14 | 30.25 | 29.05 | 30.18 | +4.03% | 2,053,400 |
| 2026-08-17 | 28.63 | 29.03 | 28.21 | 29.01 | +2.73% | 1,122,200 |
| 2026-08-14 | 28.26 | 28.43 | 27.90 | 28.24 | -0.49% | 1,062,600 |
| 2026-08-13 | 29.75 | 29.75 | 28.36 | 28.38 | -3.63% | 1,507,200 |
| 2026-08-12 | 29.18 | 29.85 | 28.83 | 29.45 | +0.14% | 1,409,700 |
| 2026-08-11 | 29.57 | 29.76 | 29.10 | 29.41 | +0.07% | 1,346,500 |
| 2026-08-10 | 29.00 | 29.65 | 29.00 | 29.39 | +0.62% | 2,726,400 |
| 2026-08-07 | 28.57 | 29.29 | 28.20 | 29.21 | +2.67% | 1,782,700 |
| 2026-08-06 | 28.85 | 29.48 | 28.32 | 28.45 | -1.22% | 3,049,800 |
| 2026-08-05 | 27.96 | 29.17 | 27.80 | 28.80 | +6.08% | 4,549,300 |
| 2026-08-04 | 25.66 | 27.23 | 25.55 | 27.15 | +6.01% | 2,440,400 |
| 2026-08-03 | 25.96 | 26.11 | 25.43 | 25.61 | -1.01% | 1,368,100 |
| 2026-07-31 | 26.44 | 26.44 | 25.35 | 25.87 | -2.56% | 1,534,200 |
| 2026-07-30 | 26.13 | 26.58 | 25.87 | 26.55 | +0.80% | 1,298,700 |
| 2026-07-29 | 26.12 | 26.54 | 25.82 | 26.34 | +1.27% | 1,733,100 |
| 2026-07-28 | 25.52 | 26.08 | 25.52 | 26.01 | +2.44% | 940,700 |
| 2026-07-27 | 25.22 | 25.78 | 24.99 | 25.39 | +2.21% | 1,399,700 |
| 2026-07-24 | 24.90 | 25.10 | 24.57 | 24.84 | +0.04% | 1,047,000 |
| 2026-07-23 | 24.23 | 25.00 | 24.23 | 24.83 | -0.52% | 1,272,000 |
| 2026-07-22 | 25.62 | 25.62 | 24.91 | 24.96 | -1.85% | 1,163,300 |
| 2026-07-21 | 25.20 | 25.57 | 25.07 | 25.43 | +1.36% | 1,340,500 |
| 2026-07-20 | 26.07 | 26.16 | 25.03 | 25.09 | -1.99% | 1,486,500 |
| 2026-07-17 | 25.37 | 25.84 | 25.20 | 25.60 | -0.12% | 1,207,300 |
| 2026-07-16 | 25.94 | 26.23 | 25.47 | 25.63 | -1.12% | 2,189,300 |
| 2026-07-15 | 25.38 | 26.08 | 25.18 | 25.92 | +1.69% | 1,274,100 |
| 2026-07-14 | 25.58 | 25.64 | 24.95 | 25.49 | -0.04% | 1,221,000 |
| 2026-07-13 | 26.04 | 26.04 | 25.30 | 25.50 | -2.75% | 1,562,800 |
| 2026-07-10 | 26.51 | 26.51 | 25.66 | 26.22 | -0.72% | 1,442,800 |
| 2026-07-09 | 25.70 | 26.51 | 25.59 | 26.41 | +1.58% | 1,801,300 |
| 2026-07-08 | 26.15 | 26.29 | 25.59 | 26.00 | -0.76% | 1,551,900 |
| 2026-07-07 | 26.16 | 26.35 | 25.63 | 26.20 | +1.67% | 1,674,500 |
| 2026-07-06 | 25.80 | 26.00 | 25.24 | 25.77 | -0.77% | 1,155,000 |
| 2026-07-02 | 25.41 | 26.23 | 25.13 | 25.97 | +3.06% | 1,586,400 |
| 2026-07-01 | 25.24 | 25.55 | 24.94 | 25.20 | -0.40% | 1,417,700 |
| 2026-06-30 | 25.34 | 26.00 | 25.02 | 25.30 | +0.40% | 1,721,300 |
| 2026-06-29 | 25.40 | 25.73 | 24.95 | 25.20 | -0.47% | 2,090,000 |
| 2026-06-26 | 26.38 | 27.31 | 25.07 | 25.32 | +6.75% | 7,370,500 |
| 2026-06-25 | 23.28 | 24.11 | 23.28 | 23.72 | +1.54% | 1,491,600 |
| 2026-06-24 | 22.67 | 23.79 | 22.67 | 23.36 | +3.36% | 1,495,800 |
| 2026-06-23 | 22.26 | 22.66 | 22.01 | 22.60 | +2.31% | 1,476,900 |
| 2026-06-22 | 21.64 | 22.46 | 21.59 | 22.09 | +2.17% | 1,904,400 |
| 2026-06-18 | 21.73 | 21.90 | 21.20 | 21.62 | +0.09% | 3,225,600 |
| 2026-06-17 | 20.99 | 21.73 | 20.92 | 21.60 | +3.15% | 1,340,300 |
| 2026-06-16 | 21.34 | 21.47 | 20.84 | 20.94 | -1.55% | 1,242,200 |
| 2026-06-15 | 21.10 | 21.39 | 21.05 | 21.27 | +0.85% | 1,209,900 |
| 2026-06-12 | 21.49 | 21.55 | 21.05 | 21.09 | -1.40% | 753,900 |
| 2026-06-11 | 21.12 | 21.68 | 20.92 | 21.39 | +0.66% | 945,100 |
| 2026-06-10 | 21.79 | 22.15 | 21.23 | 21.25 | -2.70% | 1,231,800 |
| 2026-06-09 | 21.86 | 22.03 | 21.47 | 21.84 | +0.65% | 1,104,700 |
| 2026-06-08 | 21.56 | 21.79 | 21.27 | 21.70 | +0.65% | 883,800 |
| 2026-06-05 | 21.71 | 21.96 | 21.45 | 21.56 | -0.74% | 807,300 |
| 2026-06-04 | 21.72 | 21.85 | 21.48 | 21.72 | +1.35% | 1,122,700 |
| 2026-06-03 | 20.87 | 21.44 | 20.76 | 21.43 | +2.58% | 1,282,300 |
| 2026-06-02 | 21.27 | 21.38 | 20.75 | 20.89 | -2.93% | 1,236,300 |
| 2026-06-01 | 21.40 | 21.60 | 20.96 | 21.52 | -0.65% | 1,119,100 |
| 2026-05-29 | 21.65 | 21.96 | 21.58 | 21.66 | +0.14% | 1,745,400 |
| 2026-05-28 | 21.00 | 21.83 | 20.89 | 21.63 | +2.08% | 1,075,600 |
| 2026-05-27 | 21.48 | 21.60 | 21.14 | 21.19 | -0.33% | 982,300 |
| 2026-05-26 | 21.07 | 21.27 | 20.91 | 21.26 | +0.76% | 965,000 |
| 2026-05-22 | 21.16 | 21.60 | 21.07 | 21.10 | -1.03% | 1,376,500 |
| 2026-05-21 | 20.64 | 21.47 | 20.41 | 21.32 | +1.77% | 1,664,500 |
| 2026-05-20 | 20.48 | 21.01 | 20.48 | 20.95 | +2.29% | 1,704,400 |
| 2026-05-19 | 20.69 | 20.92 | 20.30 | 20.48 | -1.01% | 2,089,300 |
| 2026-05-18 | 21.45 | 21.68 | 20.65 | 20.69 | -3.32% | 1,623,300 |
| 2026-05-15 | 21.92 | 22.00 | 21.37 | 21.40 | -3.12% | 1,292,600 |
| 2026-05-14 | 22.25 | 22.39 | 21.88 | 22.09 | -0.41% | 2,029,000 |
| 2026-05-13 | 21.57 | 22.27 | 21.41 | 22.18 | +2.12% | 1,543,100 |
| 2026-05-12 | 21.88 | 22.10 | 21.57 | 21.72 | -0.37% | 1,125,200 |
| 2026-05-11 | 22.10 | 22.51 | 21.75 | 21.80 | -2.68% | 1,944,000 |
| 2026-05-08 | 22.43 | 22.91 | 22.26 | 22.40 | -0.71% | 2,084,400 |
| 2026-05-07 | 21.89 | 22.84 | 21.52 | 22.56 | +5.03% | 3,670,100 |
| 2026-05-06 | 22.54 | 23.07 | 21.36 | 21.48 | -3.89% | 3,577,900 |
| 2026-05-05 | 22.38 | 22.70 | 22.12 | 22.35 | +0.72% | 1,030,900 |
| 2026-05-04 | 21.79 | 22.28 | 21.64 | 22.19 | +1.09% | 1,907,600 |
| 2026-05-01 | 22.31 | 22.35 | 21.63 | 21.95 | -2.23% | 1,449,000 |
| 2026-04-30 | 22.20 | 22.72 | 22.19 | 22.45 | +1.13% | 1,734,900 |
| 2026-04-29 | 22.36 | 22.73 | 22.01 | 22.20 | -2.07% | 1,321,900 |
| 2026-04-28 | 22.47 | 22.78 | 22.30 | 22.67 | +1.66% | 1,319,200 |
| 2026-04-27 | 21.90 | 22.79 | 21.90 | 22.30 | +1.55% | 1,075,400 |
| 2026-04-24 | 22.03 | 22.23 | 21.67 | 21.96 | -0.68% | 868,100 |
| 2026-04-23 | 22.22 | 22.23 | 21.84 | 22.11 | -0.58% | 1,209,600 |
| 2026-04-22 | 21.98 | 22.36 | 21.81 | 22.24 | +2.02% | 1,180,100 |
| 2026-04-21 | 22.11 | 22.18 | 21.70 | 21.80 | -1.31% | 991,700 |
| 2026-04-20 | 22.13 | 22.37 | 21.95 | 22.09 | -0.36% | 1,037,500 |
| 2026-04-17 | 21.85 | 22.29 | 21.66 | 22.17 | +4.33% | 8,552,600 |
| 2026-04-16 | 21.86 | 22.07 | 21.16 | 21.25 | -2.34% | 1,677,600 |
| 2026-04-15 | 22.02 | 22.32 | 21.72 | 21.76 | -1.18% | 1,232,700 |
| 2026-04-14 | 21.46 | 22.13 | 21.46 | 22.02 | +2.61% | 1,973,000 |
| 2026-04-13 | 21.53 | 21.66 | 20.96 | 21.46 | -1.29% | 2,038,000 |
| 2026-04-10 | 22.52 | 22.60 | 21.42 | 21.74 | -3.68% | 849,300 |
| 2026-04-09 | 22.35 | 22.67 | 22.09 | 22.57 | +0.04% | 1,229,400 |
| 2026-04-08 | 22.85 | 22.86 | 22.39 | 22.56 | +2.13% | 1,640,600 |
| 2026-04-07 | 22.20 | 22.31 | 21.90 | 22.09 | -1.03% | 1,429,200 |
| 2026-04-06 | 21.99 | 22.74 | 21.99 | 22.32 | +0.54% | 1,298,600 |
| 2026-04-02 | 21.85 | 22.49 | 21.72 | 22.20 | -0.54% | 1,702,900 |
| 2026-04-01 | 22.22 | 22.89 | 21.99 | 22.32 | +0.27% | 1,612,600 |
| 2026-03-31 | 21.26 | 22.39 | 21.26 | 22.26 | +5.65% | 2,211,200 |
| 2026-03-30 | 21.16 | 21.16 | 20.67 | 21.07 | +1.54% | 1,724,300 |
| 2026-03-27 | 21.25 | 21.42 | 20.75 | 20.75 | -3.35% | 1,215,000 |
| 2026-03-26 | 21.65 | 21.94 | 21.43 | 21.47 | -2.45% | 1,466,300 |
| 2026-03-25 | 21.40 | 22.37 | 21.40 | 22.01 | +5.01% | 2,357,200 |
| 2026-03-24 | 20.82 | 21.07 | 20.36 | 20.96 | -0.14% | 1,989,900 |
| 2026-03-23 | 21.32 | 21.51 | 20.94 | 20.99 | +1.21% | 1,414,600 |
| 2026-03-20 | 20.69 | 21.06 | 20.59 | 20.74 | +0.10% | 3,343,600 |
| 2026-03-19 | 20.09 | 20.90 | 19.89 | 20.72 | +1.97% | 2,419,900 |
| 2026-03-18 | 20.80 | 20.80 | 20.13 | 20.32 | -2.78% | 2,562,800 |
| 2026-03-17 | 21.39 | 21.62 | 20.81 | 20.90 | -2.29% | 2,423,400 |
| 2026-03-16 | 21.04 | 21.54 | 20.94 | 21.39 | +3.78% | 3,050,100 |
| 2026-03-13 | 21.41 | 21.57 | 20.54 | 20.61 | -3.10% | 1,553,200 |
| 2026-03-12 | 21.54 | 21.81 | 21.19 | 21.27 | -3.19% | 1,350,800 |
| 2026-03-11 | 22.32 | 22.49 | 21.78 | 21.97 | -2.53% | 1,135,700 |
| 2026-03-10 | 22.52 | 22.92 | 22.28 | 22.54 | -0.18% | 1,251,900 |
| 2026-03-09 | 21.94 | 22.62 | 21.51 | 22.58 | +1.90% | 1,753,200 |
| 2026-03-06 | 22.04 | 22.31 | 21.63 | 22.16 | -1.07% | 1,324,000 |
| 2026-03-05 | 22.87 | 23.13 | 22.08 | 22.40 | -4.23% | 2,209,000 |
| 2026-03-04 | 23.05 | 23.46 | 22.15 | 23.39 | +3.96% | 1,927,300 |
| 2026-03-03 | 22.34 | 22.96 | 22.28 | 22.50 | -1.36% | 1,974,900 |
| 2026-03-02 | 24.21 | 24.34 | 22.73 | 22.81 | -7.13% | 3,027,000 |
| 2026-02-27 | 24.34 | 25.36 | 24.21 | 24.56 | -0.32% | 1,797,200 |
| 2026-02-26 | 23.64 | 25.04 | 22.46 | 24.64 | -1.32% | 3,972,500 |
| 2026-02-25 | 24.64 | 25.10 | 24.30 | 24.97 | +1.55% | 1,797,600 |
| 2026-02-24 | 25.04 | 25.19 | 24.49 | 24.59 | -0.57% | 1,500,700 |
| 2026-02-23 | 24.78 | 24.97 | 23.99 | 24.73 | +3.08% | 2,901,200 |
| 2026-02-20 | 24.01 | 24.22 | 23.58 | 23.99 | -1.40% | 2,246,900 |
| 2026-02-19 | 23.04 | 24.56 | 22.88 | 24.33 | +4.87% | 1,924,300 |
| 2026-02-18 | 22.80 | 23.28 | 22.59 | 23.20 | +1.09% | 1,090,900 |
| 2026-02-17 | 21.94 | 23.06 | 21.90 | 22.95 | +4.18% | 1,806,000 |
| 2026-02-13 | 21.89 | 22.19 | 21.79 | 22.03 | +1.94% | 985,300 |
| 2026-02-12 | 22.46 | 22.58 | 21.51 | 21.61 | -3.83% | 1,237,500 |
| 2026-02-11 | 22.89 | 22.92 | 22.15 | 22.47 | -1.01% | 977,500 |
| 2026-02-10 | 23.14 | 23.26 | 22.66 | 22.70 | -2.24% | 1,313,900 |
| 2026-02-09 | 23.38 | 23.54 | 23.02 | 23.22 | -1.44% | 1,549,500 |
| 2026-02-06 | 24.04 | 24.04 | 23.37 | 23.56 | +0.43% | 2,355,900 |
| 2026-02-05 | 24.50 | 24.67 | 23.37 | 23.46 | -3.18% | 1,184,500 |
| 2026-02-04 | 24.82 | 24.95 | 24.16 | 24.23 | -2.14% | 1,476,700 |
| 2026-02-03 | 25.69 | 25.90 | 24.42 | 24.76 | -5.24% | 1,807,900 |
| 2026-02-02 | 25.29 | 26.23 | 25.03 | 26.13 | +3.98% | 1,332,000 |
| 2026-01-30 | 25.59 | 25.77 | 25.06 | 25.13 | -2.22% | 1,210,200 |
| 2026-01-29 | 25.62 | 26.04 | 25.47 | 25.70 | +0.31% | 1,055,000 |
| 2026-01-28 | 26.36 | 27.21 | 25.52 | 25.62 | -2.21% | 1,500,900 |
| 2026-01-27 | 26.82 | 27.22 | 25.71 | 26.20 | -2.46% | 1,075,700 |
| 2026-01-26 | 26.58 | 27.08 | 26.43 | 26.86 | +0.07% | 596,100 |
| 2026-01-23 | 27.41 | 27.81 | 26.67 | 26.84 | -2.44% | 1,951,200 |
| 2026-01-22 | 26.67 | 27.68 | 26.67 | 27.51 | +2.80% | 1,611,200 |
| 2026-01-21 | 26.14 | 26.95 | 26.05 | 26.76 | +1.79% | 1,374,100 |
| 2026-01-20 | 25.72 | 26.32 | 25.25 | 26.29 | +1.15% | 1,248,800 |
| 2026-01-16 | 26.70 | 26.70 | 25.81 | 25.99 | -2.04% | 1,357,700 |
| 2026-01-15 | 26.99 | 27.06 | 26.42 | 26.53 | -1.23% | 998,200 |
| 2026-01-14 | 26.52 | 26.87 | 26.35 | 26.86 | +1.51% | 951,800 |
| 2026-01-13 | 26.96 | 26.98 | 26.01 | 26.46 | -0.49% | 1,140,700 |
| 2026-01-12 | 26.50 | 26.74 | 25.90 | 26.59 | -0.71% | 1,046,900 |
| 2026-01-09 | 26.94 | 27.20 | 26.49 | 26.78 | -0.48% | 756,900 |
| 2026-01-08 | 27.31 | 27.50 | 26.55 | 26.91 | -1.86% | 1,303,400 |
| 2026-01-07 | 27.12 | 27.74 | 27.05 | 27.42 | +1.78% | 1,614,000 |
| 2026-01-06 | 26.50 | 26.99 | 26.36 | 26.94 | +3.02% | 1,411,300 |
| 2026-01-05 | 26.17 | 26.60 | 25.56 | 26.15 | -0.53% | 1,427,400 |
| 2026-01-02 | 26.75 | 26.90 | 26.08 | 26.29 | -1.57% | 1,666,200 |
| 2025-12-31 | 26.70 | 26.87 | 26.64 | 26.71 | +0.04% | 768,400 |
| 2025-12-30 | 27.12 | 27.30 | 26.66 | 26.70 | -2.05% | 1,048,100 |
| 2025-12-29 | 27.53 | 27.62 | 27.07 | 27.26 | -1.30% | 995,900 |
| 2025-12-26 | 27.95 | 27.95 | 27.40 | 27.62 | -0.90% | 626,400 |
| 2025-12-24 | 27.95 | 27.96 | 27.65 | 27.87 | +0.14% | 500,100 |
| 2025-12-23 | 28.03 | 28.35 | 27.58 | 27.83 | -0.82% | 1,034,400 |
| 2025-12-22 | 27.16 | 28.26 | 26.92 | 28.06 | +3.31% | 1,608,700 |
| 2025-12-19 | 26.81 | 27.51 | 26.56 | 27.16 | +2.11% | 3,363,800 |
| 2025-12-18 | 26.96 | 27.21 | 26.59 | 26.60 | -1.23% | 1,285,900 |
| 2025-12-17 | 26.77 | 27.35 | 26.60 | 26.93 | +0.49% | 1,447,400 |
| 2025-12-16 | 27.29 | 27.47 | 26.60 | 26.80 | -1.69% | 1,547,300 |
| 2025-12-15 | 27.18 | 27.46 | 26.82 | 27.26 | +0.41% | 1,387,400 |
| 2025-12-12 | 26.75 | 27.28 | 26.42 | 27.15 | +1.76% | 1,399,100 |
| 2025-12-11 | 26.67 | 26.97 | 26.38 | 26.68 | -0.48% | 940,500 |
| 2025-12-10 | 26.87 | 27.07 | 26.55 | 26.81 | -0.30% | 1,731,800 |
| 2025-12-09 | 26.76 | 27.67 | 26.70 | 26.89 | +0.49% | 1,909,600 |
| 2025-12-08 | 27.67 | 27.73 | 26.60 | 26.76 | -2.48% | 1,614,400 |
| 2025-12-05 | 26.75 | 27.61 | 26.74 | 27.44 | +3.35% | 2,122,500 |
| 2025-12-04 | 25.57 | 26.76 | 25.40 | 26.55 | +2.59% | 1,811,900 |
| 2025-12-03 | 25.51 | 26.12 | 25.29 | 25.88 | +1.77% | 1,436,100 |
| 2025-12-02 | 25.24 | 25.68 | 24.87 | 25.43 | +2.33% | 1,726,400 |
| 2025-12-01 | 24.74 | 25.21 | 24.59 | 24.85 | -0.76% | 1,077,200 |
| 2025-11-28 | 24.93 | 25.12 | 24.56 | 25.04 | +0.93% | 563,300 |
| 2025-11-26 | 24.22 | 25.20 | 24.20 | 24.81 | +1.72% | 1,880,100 |
| 2025-11-25 | 24.07 | 24.66 | 24.00 | 24.39 | +2.05% | 1,143,400 |
| 2025-11-24 | 23.57 | 23.93 | 23.10 | 23.90 | +1.44% | 1,837,400 |
| 2025-11-21 | 23.04 | 23.98 | 22.84 | 23.56 | +2.88% | 1,353,700 |
| 2025-11-20 | 23.49 | 23.61 | 22.81 | 22.90 | -0.87% | 1,148,800 |
| 2025-11-19 | 23.61 | 23.73 | 22.85 | 23.10 | -2.94% | 1,449,500 |
| 2025-11-18 | 23.69 | 24.08 | 23.50 | 23.80 | -0.87% | 1,613,700 |
| 2025-11-17 | 23.65 | 24.50 | 23.34 | 24.01 | -0.04% | 1,207,100 |
| 2025-11-14 | 23.29 | 24.11 | 23.20 | 24.02 | +1.61% | 1,241,100 |
| 2025-11-13 | 23.96 | 24.39 | 23.49 | 23.64 | -2.03% | 2,045,900 |
| 2025-11-12 | 23.48 | 24.39 | 23.38 | 24.13 | +1.73% | 2,390,500 |
| 2025-11-11 | 22.14 | 23.83 | 22.00 | 23.72 | +6.85% | 1,673,600 |
| 2025-11-10 | 22.80 | 22.90 | 22.08 | 22.20 | -1.64% | 1,432,000 |
| 2025-11-07 | 21.88 | 22.73 | 21.61 | 22.57 | +4.25% | 1,558,900 |
| 2025-11-06 | 23.58 | 23.58 | 20.64 | 21.65 | -3.05% | 2,314,300 |
| 2025-11-05 | 21.76 | 22.52 | 21.68 | 22.33 | +2.20% | 2,342,200 |
| 2025-11-04 | 21.98 | 22.20 | 21.72 | 21.85 | -2.32% | 1,385,800 |
| 2025-11-03 | 22.50 | 22.78 | 21.87 | 22.37 | -1.45% | 1,815,800 |
| 2025-10-31 | 22.55 | 22.91 | 22.25 | 22.70 | -0.18% | 1,416,300 |
| 2025-10-30 | 22.24 | 22.88 | 22.15 | 22.74 | +0.93% | 1,190,300 |
| 2025-10-29 | 22.55 | 22.92 | 22.05 | 22.53 | -0.40% | 2,081,400 |
| 2025-10-28 | 22.99 | 23.05 | 22.55 | 22.62 | -1.61% | 1,330,700 |
| 2025-10-27 | 22.25 | 23.01 | 21.96 | 22.99 | +4.41% | 2,210,800 |
| 2025-10-24 | 21.81 | 22.19 | 21.48 | 22.02 | +1.33% | 1,383,600 |
| 2025-10-23 | 21.27 | 21.75 | 21.07 | 21.73 | +1.59% | 1,620,800 |
| 2025-10-22 | 21.27 | 21.41 | 20.88 | 21.39 | +0.56% | 1,461,700 |
| 2025-10-21 | 21.14 | 21.35 | 20.81 | 21.27 | +1.58% | 1,515,200 |
| 2025-10-20 | 21.05 | 21.34 | 20.75 | 20.94 | +0.24% | 1,660,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+23.36%). Worst month: Sep (-23.59%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is ACADIA Pharmaceuticals Inc's (ACAD) latest close?
19.12 on 2026-10-16, from the Closelook data lake's daily price record.
What is ACAD's 52-week high and low?
30.96 high and 18.39 low over the trailing 52 weeks, as of 2026-10-16.
What is ACADIA Pharmaceuticals Inc's strongest and weakest month historically?
Historically, ACAD's strongest calendar month has been May (average +23.36%) and its weakest Sep (average -23.59%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.