MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACAD — Acadia Pharmaceuticals Inc.
NasdaqAcadia Pharmaceuticals Inc.
$19.89
-0.26(-1.29%)
- O
- 19.95
- H
- 20.19
- L
- 19.59
- V
- 2.73M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$19.89
Period Return+38.32%
Period High$30.96
Period Low$14.08
Avg Daily Volume1.84M
Total Trading Days365
ACAD — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $19.95 | $20.19 | $19.59 | $19.89 | $-0.26 | -1.29% | 2,728,669 | $19.90 | $19.59 $20.19 |
| Sep 30, 2026 | $20.28 | $20.70 | $19.93 | $20.15 | $-0.07 | -0.35% | 3,134,008 | $20.24 | $19.93 $20.70 |
| Sep 29, 2026 | $20.61 | $20.61 | $20.06 | $20.22 | $-0.31 | -1.51% | 2,515,050 | $20.22 | $20.06 $20.61 |
| Sep 28, 2026 | $20.53 | $20.63 | $19.80 | $20.53 | $-0.15 | -0.73% | 3,522,828 | $20.26 | $19.80 $20.63 |
| Sep 25, 2026 | $22.21 | $22.21 | $20.61 | $20.68 | $-1.50 | -6.76% | 3,364,114 | $20.94 | $20.61 $22.21 |
| Sep 24, 2026 | $24.38 | $24.38 | $21.97 | $22.18 | $-3.25 | -12.78% | 6,761,624 | $22.70 | $21.97 $24.38 |
| Sep 23, 2026 | $26.41 | $26.51 | $24.93 | $25.43 | $-0.98 | -3.71% | 1,306,067 | $25.39 | $24.93 $26.51 |
| Sep 22, 2026 | $26.65 | $26.86 | $26.32 | $26.41 | +$0.02 | +0.06% | 1,472,450 | $26.57 | $26.32 $26.86 |
| Sep 21, 2026 | $27.43 | $27.43 | $26.34 | $26.40 | $-0.90 | -3.28% | 1,351,979 | $26.72 | $26.34 $27.43 |
| Sep 18, 2026 | $27.37 | $27.48 | $26.73 | $27.29 | $-0.16 | -0.58% | 5,482,813 | $27.24 | $26.73 $27.48 |
| Sep 17, 2026 | $27.78 | $28.06 | $27.29 | $27.45 | $-0.09 | -0.33% | 1,307,767 | $27.54 | $27.29 $28.06 |
| Sep 16, 2026 | $26.75 | $27.60 | $26.66 | $27.54 | +$0.78 | +2.91% | 1,405,153 | $27.41 | $26.66 $27.60 |
| Sep 15, 2026 | $27.51 | $27.51 | $26.64 | $26.76 | $-0.76 | -2.76% | 1,108,757 | $26.88 | $26.64 $27.51 |
| Sep 14, 2026 | $28.00 | $28.10 | $27.38 | $27.52 | $-0.31 | -1.11% | 1,624,749 | $27.59 | $27.38 $28.10 |
| Sep 11, 2026 | $27.98 | $28.24 | $27.74 | $27.83 | +$0.09 | +0.32% | 1,172,682 | $27.89 | $27.74 $28.24 |
| Sep 10, 2026 | $27.63 | $27.86 | $27.36 | $27.74 | +$0.06 | +0.22% | 1,014,565 | $27.66 | $27.36 $27.86 |
| Sep 9, 2026 | $27.44 | $27.95 | $27.40 | $27.68 | +$0.10 | +0.36% | 1,293,919 | $27.76 | $27.40 $27.95 |
| Sep 8, 2026 | $27.63 | $28.09 | $27.10 | $27.58 | $-0.44 | -1.57% | 1,457,761 | $27.78 | $27.10 $28.09 |
| Sep 4, 2026 | $27.77 | $28.19 | $27.65 | $28.02 | +$0.16 | +0.57% | 1,682,951 | $27.99 | $27.65 $28.19 |
| Sep 3, 2026 | $29.00 | $29.07 | $27.62 | $27.86 | $-1.07 | -3.70% | 1,849,411 | $28.05 | $27.62 $29.07 |
| Sep 2, 2026 | $29.10 | $29.75 | $28.88 | $28.93 | +$0.04 | +0.14% | 1,552,414 | $29.08 | $28.88 $29.75 |
| Sep 1, 2026 | $28.84 | $29.30 | $28.51 | $28.89 | $-0.02 | -0.07% | 830,929 | $28.88 | $28.51 $29.30 |
| Aug 31, 2026 | $29.05 | $29.12 | $28.58 | $28.91 | $-0.20 | -0.69% | 1,035,986 | $28.88 | $28.58 $29.12 |
| Aug 28, 2026 | $29.51 | $29.73 | $29.02 | $29.11 | $-0.62 | -2.09% | 1,529,975 | $29.19 | $29.02 $29.73 |
| Aug 27, 2026 | $29.26 | $29.83 | $29.15 | $29.73 | +$0.15 | +0.51% | 879,366 | $29.66 | $29.15 $29.83 |
| Aug 26, 2026 | $30.36 | $30.38 | $29.28 | $29.58 | $-0.99 | -3.24% | 1,336,190 | $29.58 | $29.28 $30.38 |
| Aug 25, 2026 | $30.14 | $30.76 | $29.85 | $30.57 | +$0.92 | +3.10% | 1,523,785 | $30.49 | $29.85 $30.76 |
| Aug 24, 2026 | $29.50 | $29.78 | $29.15 | $29.65 | +$0.15 | +0.51% | 1,489,610 | $29.61 | $29.15 $29.78 |
| Aug 21, 2026 | $29.08 | $29.62 | $28.80 | $29.50 | +$0.46 | +1.58% | 1,093,517 | $29.39 | $28.80 $29.62 |
| Aug 20, 2026 | $30.00 | $30.00 | $28.95 | $29.04 | $-1.17 | -3.87% | 1,318,511 | $29.23 | $28.95 $30.00 |