ACADIA Pharmaceuticals Inc.
ACADNASDAQHealthcare● Active
$21.37
$-0.19(-0.88%)
Market Cap$3.7B
P/E Ratio—
52W High$28.35
52W Low$19.69
ACADIA Pharmaceuticals Inc.（ACAD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
acad · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$33.99
Jul 18, 2023
-37.3% from here
5-Year Low5Y
$12.24
Jun 21, 2022
+74.1% from low
IPO Priceadj.
$6.70
May 27, 2004
+218.1% since IPO
1 Year Ago
$22.30
Jun 9, 2025
-4.4% in 1Y
5 Years Ago
$26.57
Jun 8, 2021
-19.8% in 5Y
10 Years Ago
$41.55
Jun 8, 2016
-48.7% in 10Y
Historical Price Data · ACAD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $21.70 | $21.79 | $21.38 | $21.41 | $21.41 | 170K | -1.33% |
| Jun 5, 2026 | $21.71 | $21.96 | $21.45 | $21.56 | $21.56 | 807K | -0.69% |
| Jun 4, 2026 | $21.72 | $21.85 | $21.48 | $21.72 | $21.72 | 1.1M | +0.00% |
| Jun 3, 2026 | $20.87 | $21.44 | $20.76 | $21.43 | $21.43 | 1.3M | +2.68% |
| Jun 2, 2026 | $21.27 | $21.38 | $20.75 | $20.89 | $20.89 | 1.2M | -1.79% |
| Jun 1, 2026 | $21.40 | $21.60 | $20.96 | $21.52 | $21.52 | 1.1M | +0.56% |
| May 29, 2026 | $21.65 | $21.96 | $21.58 | $21.66 | $21.66 | 1.7M | +0.05% |
| May 28, 2026 | $21.00 | $21.83 | $20.89 | $21.63 | $21.63 | 1.1M | +3.00% |
| May 27, 2026 | $21.48 | $21.60 | $21.14 | $21.19 | $21.19 | 982K | -1.35% |
| May 26, 2026 | $21.07 | $21.27 | $20.91 | $21.26 | $21.26 | 965K | +0.90% |
| May 22, 2026 | $21.16 | $21.60 | $21.07 | $21.10 | $21.10 | 1.4M | -0.28% |
| May 21, 2026 | $20.64 | $21.47 | $20.41 | $21.32 | $21.32 | 1.7M | +3.29% |
| May 20, 2026 | $20.48 | $21.01 | $20.48 | $20.95 | $20.95 | 1.7M | +2.29% |
| May 19, 2026 | $20.69 | $20.92 | $20.30 | $20.48 | $20.48 | 2.1M | -1.01% |
| May 18, 2026 | $21.45 | $21.68 | $20.65 | $20.69 | $20.69 | 1.6M | -3.54% |
| May 15, 2026 | $21.92 | $22.00 | $21.37 | $21.40 | $21.40 | 1.3M | -2.37% |
| May 14, 2026 | $22.25 | $22.39 | $21.88 | $22.09 | $22.09 | 2.0M | -0.72% |
| May 13, 2026 | $21.57 | $22.27 | $21.41 | $22.18 | $22.18 | 1.5M | +2.83% |
| May 12, 2026 | $21.88 | $22.10 | $21.57 | $21.72 | $21.72 | 1.1M | -0.73% |
| May 11, 2026 | $22.10 | $22.51 | $21.75 | $21.80 | $21.80 | 1.9M | -1.36% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ACAD
Jan 1 → Dec 31 · 6 years2026-20.0%$26.75 → $21.41
-20.0%
2025+44.8%$18.45 → $26.71
+44.8%
2024-41.0%$31.09 → $18.35
-41.0%
2023+89.2%$16.55 → $31.31
+89.2%
2022-31.8%$23.33 → $15.92
-31.8%
2021-12.7%$26.73 → $23.34
-12.7%
Best Year2023 · +89.2%
Worst Year2024 · -41.0%
Positive Years2 / 6
Avg Annual Return+4.8%
6Y Total Return-19.9%
6Y CAGR~-3.6% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.63+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,161.89+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.29+0.00%
Mkt Cap $556.8B
AbbVie Inc.
ABBV
$221.99+0.00%
Mkt Cap $392.2B
UnitedHealth Group Incorporated
UNH
$403.40+0.00%
Mkt Cap $366.3B
Merck & Co., Inc.
MRK
$119.13+0.00%
Mkt Cap $294.2B
AstraZeneca PLC
AZN
$182.04+0.00%
Mkt Cap $282.3B
Novartis AG
NVS
$146.67+0.00%
Mkt Cap $279.9B
Amgen Inc.
AMGN
$345.03+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.58+0.00%
Mkt Cap $184.8BWhat If You Invested in ACAD?
If you invested $1,000 in ACAD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$513
Total Return-48.7%
CAGR~-6.5% / yr
Profit$-487
Based on Jun 8, 2016 · $41.55Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ACADIA Pharmaceuticals Inc.（ACAD）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $21.31。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ACAD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ACAD 历史股价FMP 日线复权 OHLCV