NASDAQ:ACAD | Historical Stock Price | ACADIA PHARMACEUTICALS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-05-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.65$1.59$3.90$9.60$23.60$58.012004-05-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$1.20$1.20521,700——
2010-12-30$1.23$1.232,716,400——
2010-12-29$1.06$1.061,979,700——
2010-12-28$1.15$1.152,541,700——
2010-12-27$1.30$1.302,830,100——
2010-12-23$1.44$1.448,622,800——
2010-12-22$1.10$1.105,135,400——
2010-12-21$0.92$0.921,492,400——
2010-12-20$0.83$0.83618,000——
2010-12-17$0.77$0.77341,600——
2010-12-16$0.71$0.71182,000——
2010-12-15$0.69$0.69112,100——
2010-12-14$0.70$0.70110,200——
2010-12-13$0.70$0.70136,900——
2010-12-10$0.70$0.70216,800——
2010-12-09$0.71$0.71104,800——
2010-12-08$0.73$0.73319,000——
2010-12-07$0.73$0.7380,100——
2010-12-06$0.73$0.73173,800——
2010-12-03$0.74$0.74373,800——
2010-12-02$0.70$0.70132,500——
2010-12-01$0.68$0.68157,200——
2010-11-30$0.67$0.67231,200——
2010-11-29$0.68$0.68126,000——
2010-11-26$0.70$0.7063,200——
2010-11-24$0.69$0.69246,900——
2010-11-23$0.70$0.70411,300——
2010-11-22$0.68$0.68159,500——
2010-11-19$0.70$0.70180,900——
2010-11-18$0.69$0.69139,300——
2010-11-17$0.70$0.70196,700——
2010-11-16$0.72$0.72226,800——
2010-11-15$0.68$0.68619,600——
2010-11-12$0.66$0.66879,400——
2010-11-11$0.70$0.70449,500——
2010-11-10$0.73$0.73297,600——
2010-11-09$0.74$0.74257,300——
2010-11-08$0.72$0.72251,400——
2010-11-05$0.74$0.74341,500——
2010-11-04$0.76$0.76242,600——
2010-11-03$0.74$0.74305,500——
2010-11-02$0.72$0.72259,500——
2010-11-01$0.79$0.79225,200——
2010-10-29$0.76$0.76381,700——
2010-10-28$0.76$0.762,637,300——
2010-10-27$0.88$0.8874,500——
2010-10-26$0.90$0.90164,200——
2010-10-25$0.87$0.8794,700——
2010-10-22$0.87$0.87122,000——
2010-10-21$0.90$0.90345,600——
2010-10-20$0.88$0.88126,200——
2010-10-19$0.88$0.88340,000——
2010-10-18$0.89$0.89135,300——
2010-10-15$0.88$0.88206,500——
2010-10-14$0.89$0.89268,900——
2010-10-13$0.90$0.90118,000——
2010-10-12$0.90$0.90135,100——
2010-10-11$0.90$0.90134,200——
2010-10-08$0.90$0.90146,500——
2010-10-07$0.88$0.88135,300——
2010-10-06$0.90$0.90406,700——
2010-10-05$0.91$0.91169,200——
2010-10-04$0.91$0.91142,400——
2010-10-01$0.92$0.92199,900——
2010-09-30$0.91$0.91208,500——
2010-09-29$0.95$0.95192,700——
2010-09-28$0.94$0.94300,200——
2010-09-27$0.96$0.96216,800——
2010-09-24$0.98$0.98197,000——
2010-09-23$0.97$0.97319,400——
2010-09-22$1.00$1.00996,500——
2010-09-21$1.02$1.02568,200——
2010-09-20$1.07$1.07187,100——
2010-09-17$1.03$1.03121,400——
2010-09-16$1.05$1.05139,300——
2010-09-15$1.06$1.06116,500——
2010-09-14$1.10$1.10435,300——
2010-09-13$1.07$1.07209,300——
2010-09-10$1.02$1.0254,400——
2010-09-09$1.04$1.0456,400——
2010-09-08$1.02$1.02401,900——
2010-09-07$1.01$1.01174,000——
2010-09-03$1.03$1.0393,000——
2010-09-02$1.04$1.04186,600——
2010-09-01$1.02$1.02304,800——
2010-08-31$1.01$1.0198,800——
2010-08-30$1.01$1.0175,700——
2010-08-27$1.03$1.03243,800——
2010-08-26$1.01$1.01157,900——
2010-08-25$1.04$1.04199,300——
2010-08-24$1.06$1.06163,800——
2010-08-23$1.03$1.03116,200——
2010-08-20$1.05$1.05109,500——
2010-08-19$1.07$1.07188,600——
2010-08-18$1.04$1.04101,700——
2010-08-17$1.01$1.01564,700——
2010-08-16$1.02$1.02350,500——
2010-08-13$1.07$1.07277,000——
2010-08-12$1.05$1.05215,800——
2010-08-11$1.10$1.10293,600——
2010-08-10$1.11$1.11222,500——
2010-08-09$1.16$1.16265,400——
2010-08-06$1.20$1.20241,300——
2010-08-05$1.15$1.15592,800——
2010-08-04$1.19$1.19309,300——
2010-08-03$1.18$1.18291,000——
2010-08-02$1.21$1.21301,900——
2010-07-30$1.22$1.22967,600——
2010-07-29$1.30$1.303,296,700——
2010-07-28$1.08$1.0889,900——
2010-07-27$1.10$1.10134,500——
2010-07-26$1.10$1.10314,800——
2010-07-23$1.06$1.06158,900——
2010-07-22$1.06$1.06136,400——
2010-07-21$1.08$1.08198,300——
2010-07-20$1.05$1.05168,400——
2010-07-19$1.04$1.04130,200——
2010-07-16$1.05$1.0541,400——
2010-07-15$1.09$1.09176,200——
2010-07-14$1.07$1.07108,300——
2010-07-13$1.09$1.09137,000——
2010-07-12$1.06$1.0696,500——
2010-07-09$1.05$1.05359,200——
2010-07-08$1.04$1.04278,400——
2010-07-07$1.06$1.06177,100——
2010-07-06$1.05$1.05242,500——
2010-07-02$1.14$1.14274,500——
2010-07-01$1.02$1.02249,500——
2010-06-30$1.09$1.09788,800——
2010-06-29$1.13$1.13380,100——
2010-06-28$1.21$1.21180,000——
2010-06-25$1.22$1.22228,000——
2010-06-24$1.22$1.22152,700——
2010-06-23$1.23$1.2390,700——
2010-06-22$1.22$1.22348,900——
2010-06-21$1.23$1.23361,800——
2010-06-18$1.27$1.27559,200——
2010-06-17$1.31$1.31479,100——
2010-06-16$1.33$1.332,174,400——
2010-06-15$1.30$1.30155,800——
2010-06-14$1.27$1.27185,800——
2010-06-11$1.30$1.30155,600——
2010-06-10$1.27$1.27430,800——
2010-06-09$1.18$1.18303,500——
2010-06-08$1.21$1.21447,800——
2010-06-07$1.28$1.28368,300——
2010-06-04$1.29$1.29278,800——
2010-06-03$1.33$1.33144,400——
2010-06-02$1.35$1.35117,700——
2010-06-01$1.33$1.33142,900——
2010-05-28$1.34$1.34275,700——
2010-05-27$1.29$1.29297,100——
2010-05-26$1.27$1.27386,100——
2010-05-25$1.30$1.30392,900——
2010-05-24$1.37$1.37421,700——
2010-05-21$1.31$1.31434,900——
2010-05-20$1.30$1.30522,000——
2010-05-19$1.38$1.38292,400——
2010-05-18$1.42$1.42235,100——
2010-05-17$1.48$1.48335,800——
2010-05-14$1.45$1.45207,900——
2010-05-13$1.45$1.45385,000——
2010-05-12$1.48$1.48590,400——
2010-05-11$1.55$1.55403,400——
2010-05-10$1.57$1.57398,700——
2010-05-07$1.39$1.39493,400——
2010-05-06$1.48$1.48469,800——
2010-05-05$1.58$1.58388,200——
2010-05-04$1.57$1.57320,500——
2010-05-03$1.67$1.67274,900——
2010-04-30$1.66$1.66421,300——
2010-04-29$1.59$1.59352,700——
2010-04-28$1.59$1.59416,400——
2010-04-27$1.62$1.62285,300——
2010-04-26$1.65$1.65267,300——
2010-04-23$1.70$1.70268,200——
2010-04-22$1.76$1.76298,000——
2010-04-21$1.69$1.69392,900——
2010-04-20$1.72$1.72350,100——
2010-04-19$1.67$1.67964,300——
2010-04-16$1.70$1.70492,200——
2010-04-15$1.77$1.77952,700——
2010-04-14$1.77$1.773,955,500——
2010-04-13$1.76$1.762,034,700——
2010-04-12$1.53$1.53434,100——
2010-04-09$1.53$1.53223,900——
2010-04-08$1.54$1.54242,200——
2010-04-07$1.54$1.54268,700——
2010-04-06$1.59$1.59211,900——
2010-04-05$1.55$1.55274,900——
2010-04-01$1.51$1.51421,400——
2010-03-31$1.51$1.51303,500——
2010-03-30$1.54$1.54410,500——
2010-03-29$1.58$1.58440,100——
2010-03-26$1.55$1.55722,000——
2010-03-25$1.64$1.64916,700——
2010-03-24$1.60$1.60513,600——
2010-03-23$1.58$1.58369,500——
2010-03-22$1.57$1.57281,400——
2010-03-19$1.63$1.63752,400——
2010-03-18$1.61$1.61611,700——
2010-03-17$1.57$1.57649,400——
2010-03-16$1.64$1.64938,700——
2010-03-15$1.69$1.692,754,400——
2010-03-12$1.55$1.552,392,600——
2010-03-11$1.41$1.41379,000——
2010-03-10$1.37$1.37707,400——
2010-03-09$1.41$1.41656,300——
2010-03-08$1.36$1.36403,100——
2010-03-05$1.34$1.34677,200——
2010-03-04$1.35$1.35285,600——
2010-03-03$1.39$1.39694,500——
2010-03-02$1.33$1.33221,200——
2010-03-01$1.33$1.33276,600——
2010-02-26$1.31$1.31214,000——
2010-02-25$1.27$1.27266,400——
2010-02-24$1.27$1.27118,500——
2010-02-23$1.31$1.31254,000——
2010-02-22$1.31$1.31206,900——
2010-02-19$1.32$1.3293,600——
2010-02-18$1.34$1.34261,300——
2010-02-17$1.33$1.33328,600——
2010-02-16$1.34$1.34339,900——
2010-02-12$1.39$1.39390,700——
2010-02-11$1.28$1.28407,200——
2010-02-10$1.28$1.28348,000——
2010-02-09$1.30$1.30383,100——
2010-02-08$1.27$1.27981,200——
2010-02-05$1.38$1.38352,100——
2010-02-04$1.36$1.36756,300——
2010-02-03$1.46$1.461,643,900——
2010-02-02$1.40$1.40596,800——
2010-02-01$1.35$1.35615,300——
2010-01-29$1.25$1.25498,100——
2010-01-28$1.30$1.30572,900——
2010-01-27$1.27$1.27335,800——
2010-01-26$1.25$1.25287,800——
2010-01-25$1.30$1.30438,200——
2010-01-22$1.34$1.34325,100——
2010-01-21$1.38$1.38338,000——
2010-01-20$1.37$1.37295,000——
2010-01-19$1.39$1.39585,300——
2010-01-15$1.45$1.45824,400——
2010-01-14$1.55$1.552,250,200——
2010-01-13$1.40$1.40349,700——
2010-01-12$1.41$1.41323,300——
2010-01-11$1.47$1.47598,300——
2010-01-08$1.44$1.441,189,700——
2010-01-07$1.37$1.37441,500——
2010-01-06$1.33$1.33341,500——
2010-01-05$1.34$1.34337,500——
2010-01-04$1.36$1.36300,400——