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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$4.65$4.651,290,800——
2012-12-28$4.51$4.51961,100——
2012-12-27$4.54$4.541,019,900——
2012-12-26$4.56$4.561,055,000——
2012-12-24$4.55$4.55698,000——
2012-12-21$4.51$4.512,461,800——
2012-12-20$4.75$4.751,029,100——
2012-12-19$4.70$4.701,409,600——
2012-12-18$4.83$4.83940,900——
2012-12-17$4.87$4.871,303,200——
2012-12-14$4.76$4.761,723,800——
2012-12-13$4.78$4.783,265,100——
2012-12-12$5.01$5.019,503,500——
2012-12-11$4.43$4.433,158,600——
2012-12-10$4.18$4.183,371,500——
2012-12-07$4.55$4.552,526,400——
2012-12-06$4.65$4.653,320,200——
2012-12-05$4.67$4.674,939,900——
2012-12-04$5.00$5.002,979,900——
2012-12-03$5.12$5.122,789,000——
2012-11-30$5.20$5.203,900,400——
2012-11-29$5.37$5.376,533,500——
2012-11-28$5.14$5.1411,239,700——
2012-11-27$5.43$5.4360,106,100——
2012-11-26$2.30$2.303,061,700——
2012-11-23$2.22$2.221,077,600——
2012-11-21$2.15$2.151,712,000——
2012-11-20$2.13$2.132,287,400——
2012-11-19$2.26$2.262,979,300——
2012-11-16$1.91$1.911,005,900——
2012-11-15$1.95$1.951,581,700——
2012-11-14$1.94$1.942,367,400——
2012-11-13$2.11$2.111,235,300——
2012-11-12$2.18$2.181,447,100——
2012-11-09$2.27$2.271,327,300——
2012-11-08$2.24$2.241,174,500——
2012-11-07$2.30$2.301,898,900——
2012-11-06$2.42$2.426,420,000——
2012-11-05$2.27$2.271,463,400——
2012-11-02$2.18$2.181,213,700——
2012-11-01$2.33$2.33451,800——
2012-10-31$2.35$2.35776,600——
2012-10-26$2.27$2.27675,300——
2012-10-25$2.35$2.351,507,400——
2012-10-24$2.18$2.181,157,400——
2012-10-23$2.29$2.29934,500——
2012-10-22$2.27$2.271,593,900——
2012-10-19$2.40$2.401,428,400——
2012-10-18$2.48$2.481,093,100——
2012-10-17$2.55$2.552,448,200——
2012-10-16$2.44$2.441,095,900——
2012-10-15$2.41$2.411,035,200——
2012-10-12$2.40$2.40821,200——
2012-10-11$2.45$2.451,081,800——
2012-10-10$2.38$2.381,901,200——
2012-10-09$2.50$2.501,549,500——
2012-10-08$2.59$2.591,950,900——
2012-10-05$2.62$2.627,261,600——
2012-10-04$2.76$2.763,182,900——
2012-10-03$2.48$2.482,433,700——
2012-10-02$2.40$2.40869,900——
2012-10-01$2.47$2.47819,300——
2012-09-28$2.53$2.53392,100——
2012-09-27$2.55$2.551,087,500——
2012-09-26$2.53$2.532,081,300——
2012-09-25$2.53$2.531,715,700——
2012-09-24$2.69$2.691,391,100——
2012-09-21$2.62$2.623,573,500——
2012-09-20$2.76$2.765,465,300——
2012-09-19$2.44$2.443,179,000——
2012-09-18$2.21$2.211,159,000——
2012-09-17$2.22$2.222,046,000——
2012-09-14$2.12$2.12957,300——
2012-09-13$2.09$2.09719,700——
2012-09-12$2.10$2.101,218,800——
2012-09-11$2.05$2.052,612,200——
2012-09-10$2.05$2.052,533,000——
2012-09-07$1.92$1.921,505,000——
2012-09-06$1.75$1.75644,900——
2012-09-05$1.82$1.821,669,100——
2012-09-04$1.75$1.75571,500——
2012-08-31$1.78$1.78365,000——
2012-08-30$1.79$1.79222,700——
2012-08-29$1.78$1.78294,800——
2012-08-28$1.80$1.80480,000——
2012-08-27$1.81$1.81549,200——
2012-08-24$1.80$1.80543,000——
2012-08-23$1.79$1.79400,900——
2012-08-22$1.77$1.77758,000——
2012-08-21$1.77$1.77687,200——
2012-08-20$1.74$1.74633,100——
2012-08-17$1.69$1.69236,900——
2012-08-16$1.66$1.66216,000——
2012-08-15$1.63$1.63304,300——
2012-08-14$1.70$1.70287,600——
2012-08-13$1.71$1.71716,500——
2012-08-10$1.59$1.59257,700——
2012-08-09$1.51$1.51210,100——
2012-08-08$1.50$1.50228,700——
2012-08-07$1.52$1.52123,600——
2012-08-06$1.57$1.5778,800——
2012-08-03$1.51$1.51288,700——
2012-08-02$1.57$1.57228,000——
2012-08-01$1.53$1.53311,000——
2012-07-31$1.61$1.61258,500——
2012-07-30$1.65$1.65399,900——
2012-07-27$1.60$1.60191,700——
2012-07-26$1.55$1.55114,900——
2012-07-25$1.55$1.55179,000——
2012-07-24$1.57$1.571,304,400——
2012-07-23$1.53$1.53334,700——
2012-07-20$1.56$1.56326,800——
2012-07-19$1.59$1.59297,700——
2012-07-18$1.58$1.58265,000——
2012-07-17$1.61$1.61326,700——
2012-07-16$1.57$1.57348,900——
2012-07-13$1.62$1.621,525,500——
2012-07-12$1.77$1.77238,100——
2012-07-11$1.75$1.75466,800——
2012-07-10$1.84$1.84246,800——
2012-07-09$1.88$1.88767,900——
2012-07-06$1.83$1.83466,900——
2012-07-05$1.87$1.87454,200——
2012-07-03$1.86$1.86651,000——
2012-07-02$1.81$1.81539,200——
2012-06-29$1.76$1.76750,100——
2012-06-28$1.78$1.781,571,300——
2012-06-27$1.62$1.62420,100——
2012-06-26$1.55$1.55326,900——
2012-06-25$1.51$1.51193,500——
2012-06-22$1.50$1.50394,800——
2012-06-21$1.46$1.46621,300——
2012-06-20$1.60$1.60281,800——
2012-06-19$1.53$1.53350,100——
2012-06-18$1.53$1.53224,300——
2012-06-15$1.49$1.49636,900——
2012-06-14$1.39$1.39146,600——
2012-06-13$1.38$1.38165,200——
2012-06-12$1.35$1.35111,300——
2012-06-11$1.38$1.38193,000——
2012-06-08$1.36$1.3675,600——
2012-06-07$1.33$1.33131,400——
2012-06-06$1.34$1.34145,500——
2012-06-05$1.31$1.31269,400——
2012-06-04$1.33$1.33106,400——
2012-06-01$1.31$1.31395,200——
2012-05-31$1.38$1.38146,200——
2012-05-30$1.41$1.41117,900——
2012-05-29$1.41$1.41238,900——
2012-05-25$1.46$1.46179,200——
2012-05-24$1.37$1.37217,000——
2012-05-23$1.45$1.45316,000——
2012-05-22$1.39$1.39383,000——
2012-05-21$1.39$1.39295,300——
2012-05-18$1.42$1.42554,400——
2012-05-17$1.50$1.50385,000——
2012-05-16$1.56$1.56282,000——
2012-05-15$1.58$1.58391,800——
2012-05-14$1.59$1.59356,000——
2012-05-11$1.52$1.52135,000——
2012-05-10$1.50$1.5092,000——
2012-05-09$1.50$1.50172,300——
2012-05-08$1.54$1.54209,100——
2012-05-07$1.50$1.50246,700——
2012-05-04$1.50$1.50874,100——
2012-05-03$1.55$1.55125,900——
2012-05-02$1.57$1.57158,000——
2012-05-01$1.56$1.56191,000——
2012-04-30$1.50$1.50298,100——
2012-04-27$1.51$1.51159,000——
2012-04-26$1.45$1.45670,100——
2012-04-25$1.49$1.49380,300——
2012-04-24$1.46$1.46509,000——
2012-04-23$1.46$1.46189,500——
2012-04-20$1.48$1.48197,000——
2012-04-19$1.48$1.48245,200——
2012-04-18$1.50$1.50189,400——
2012-04-17$1.50$1.50259,400——
2012-04-16$1.55$1.55160,200——
2012-04-13$1.54$1.54331,500——
2012-04-12$1.64$1.64193,700——
2012-04-11$1.64$1.64576,200——
2012-04-10$1.58$1.58602,500——
2012-04-09$1.72$1.72499,200——
2012-04-05$1.82$1.82835,900——
2012-04-04$1.89$1.891,008,800——
2012-04-03$2.03$2.03837,900——
2012-04-02$2.11$2.11529,700——
2012-03-30$2.15$2.15979,200——
2012-03-29$2.13$2.13362,100——
2012-03-28$2.18$2.18355,100——
2012-03-27$2.20$2.20483,500——
2012-03-26$2.14$2.14792,800——
2012-03-23$2.18$2.18625,500——
2012-03-22$2.27$2.271,168,700——
2012-03-21$2.25$2.251,521,200——
2012-03-20$2.07$2.072,840,200——
2012-03-19$1.87$1.87403,400——
2012-03-16$1.87$1.87538,800——
2012-03-15$1.92$1.92479,600——
2012-03-14$1.99$1.991,317,900——
2012-03-13$2.04$2.043,357,900——
2012-03-12$1.71$1.71706,200——
2012-03-09$1.60$1.60169,800——
2012-03-08$1.60$1.60257,400——
2012-03-07$1.57$1.57192,000——
2012-03-06$1.48$1.48395,600——
2012-03-05$1.56$1.56236,300——
2012-03-02$1.59$1.59189,400——
2012-03-01$1.65$1.6591,000——
2012-02-29$1.67$1.67157,100——
2012-02-28$1.70$1.70145,100——
2012-02-27$1.76$1.7698,700——
2012-02-24$1.76$1.76151,900——
2012-02-23$1.73$1.73207,000——
2012-02-22$1.65$1.651,198,100——
2012-02-21$1.72$1.72216,300——
2012-02-17$1.79$1.79122,100——
2012-02-16$1.83$1.83209,700——
2012-02-15$1.85$1.85238,000——
2012-02-14$1.85$1.85326,300——
2012-02-13$1.87$1.87374,000——
2012-02-10$1.80$1.80429,300——
2012-02-09$1.81$1.81478,700——
2012-02-08$1.77$1.77553,700——
2012-02-07$1.78$1.78335,100——
2012-02-06$1.83$1.83545,700——
2012-02-03$1.77$1.77474,500——
2012-02-02$1.74$1.74807,600——
2012-02-01$1.60$1.60520,700——
2012-01-31$1.51$1.51228,100——
2012-01-30$1.53$1.53406,900——
2012-01-27$1.60$1.60258,800——
2012-01-26$1.53$1.53559,500——
2012-01-25$1.56$1.56544,800——
2012-01-24$1.44$1.44133,800——
2012-01-23$1.43$1.43197,100——
2012-01-20$1.48$1.48443,000——
2012-01-19$1.40$1.40973,300——
2012-01-18$1.54$1.541,351,000——
2012-01-17$1.27$1.27267,300——
2012-01-13$1.26$1.26230,800——
2012-01-12$1.32$1.32240,800——
2012-01-11$1.31$1.31209,900——
2012-01-10$1.28$1.28462,600——
2012-01-09$1.19$1.19284,600——
2012-01-06$1.15$1.15119,600——
2012-01-05$1.10$1.10105,400——
2012-01-04$1.09$1.0958,500——
2012-01-03$1.11$1.11301,900——